Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 664.00p | 670.85p | 647.00p | 669.50p | 1056840 |
04/02/2010 | 705.00p | 710.00p | 667.50p | 671.00p | 774583 |
03/02/2010 | 730.50p | 736.89p | 703.89p | 708.00p | 711700 |
02/02/2010 | 707.50p | 728.50p | 698.00p | 724.50p | 966601 |
01/02/2010 | 669.00p | 700.62p | 665.50p | 700.00p | 1348805 |
29/01/2010 | 681.50p | 691.50p | 656.50p | 671.50p | 1335140 |
28/01/2010 | 681.50p | 693.86p | 672.50p | 677.00p | 2123309 |
27/01/2010 | 695.00p | 697.00p | 662.00p | 672.00p | 2410493 |
26/01/2010 | 707.00p | 707.00p | 683.92p | 698.00p | 976340 |
25/01/2010 | 710.00p | 726.00p | 706.50p | 714.50p | 2010522 |
22/01/2010 | 723.00p | 732.50p | 694.50p | 712.50p | 1945727 |
21/01/2010 | 777.00p | 788.00p | 726.73p | 728.00p | 1736724 |
20/01/2010 | 809.00p | 809.00p | 769.00p | 776.00p | 1350673 |
19/01/2010 | 808.50p | 815.00p | 798.00p | 807.00p | 566513 |
18/01/2010 | 801.50p | 813.00p | 800.00p | 804.00p | 279137 |
15/01/2010 | 800.50p | 815.18p | 791.00p | 797.00p | 1215978 |
14/01/2010 | 801.00p | 817.50p | 798.00p | 804.50p | 578186 |
13/01/2010 | 801.00p | 826.50p | 791.79p | 795.50p | 854818 |
12/01/2010 | 847.50p | 850.00p | 797.00p | 808.00p | 1374902 |
11/01/2010 | 871.00p | 894.50p | 847.60p | 852.00p | 581256 |
08/01/2010 | 849.00p | 868.67p | 848.50p | 866.00p | 576747 |
07/01/2010 | 839.50p | 865.40p | 833.00p | 853.00p | 941949 |
06/01/2010 | 825.50p | 840.00p | 817.88p | 839.50p | 759304 |
05/01/2010 | 801.50p | 828.00p | 787.50p | 823.00p | 709506 |
04/01/2010 | 782.50p | 802.50p | 780.00p | 800.00p | 570267 |
31/12/2009 | 792.00p | 799.00p | 773.50p | 792.00p | 64112 |
30/12/2009 | 793.50p | 797.50p | 772.50p | 778.00p | 169207 |
29/12/2009 | 795.00p | 804.50p | 786.00p | 791.50p | 583558 |
24/12/2009 | 746.50p | 793.50p | 746.50p | 793.50p | 220152 |
23/12/2009 | 757.00p | 766.73p | 739.50p | 748.00p | 712289 |
22/12/2009 | 767.50p | 798.20p | 751.50p | 751.50p | 739659 |
21/12/2009 | 784.00p | 801.00p | 773.50p | 780.50p | 683002 |
18/12/2009 | 805.50p | 817.50p | 779.00p | 779.00p | 1009935 |
17/12/2009 | 813.50p | 825.50p | 801.00p | 805.00p | 757668 |
16/12/2009 | 795.00p | 820.00p | 793.00p | 818.00p | 815303 |
15/12/2009 | 819.50p | 832.00p | 784.00p | 797.00p | 1083889 |
14/12/2009 | 826.50p | 833.50p | 816.50p | 819.00p | 338143 |
11/12/2009 | 793.00p | 817.50p | 793.00p | 814.00p | 918738 |
10/12/2009 | 790.00p | 810.50p | 786.50p | 790.00p | 629912 |
09/12/2009 | 820.00p | 821.50p | 780.50p | 793.00p | 1411890 |
08/12/2009 | 848.50p | 857.00p | 813.50p | 820.00p | 769144 |
07/12/2009 | 857.50p | 864.69p | 840.00p | 849.50p | 1038148 |
04/12/2009 | 889.00p | 907.50p | 863.76p | 865.00p | 1090456 |
03/12/2009 | 910.00p | 911.47p | 883.00p | 886.50p | 814843 |
02/12/2009 | 905.00p | 921.00p | 894.00p | 908.00p | 1032284 |
01/12/2009 | 854.00p | 906.00p | 854.00p | 906.00p | 1474873 |
30/11/2009 | 843.50p | 855.00p | 828.50p | 843.00p | 824157 |
27/11/2009 | 830.00p | 854.50p | 818.00p | 845.50p | 1386695 |
26/11/2009 | 895.00p | 901.93p | 845.00p | 852.50p | 698726 |
25/11/2009 | 910.00p | 925.50p | 899.50p | 901.00p | 542247 |
24/11/2009 | 910.00p | 923.00p | 892.12p | 905.00p | 496034 |
23/11/2009 | 890.00p | 922.75p | 890.00p | 913.00p | 566270 |
20/11/2009 | 872.00p | 902.50p | 867.50p | 875.50p | 970377 |
19/11/2009 | 921.50p | 921.50p | 865.00p | 871.50p | 1199479 |
18/11/2009 | 888.00p | 935.00p | 884.50p | 920.00p | 828237 |
17/11/2009 | 886.00p | 897.00p | 875.00p | 877.00p | 1518610 |
16/11/2009 | 880.50p | 898.50p | 879.00p | 890.00p | 1024961 |
13/11/2009 | 871.00p | 882.74p | 857.50p | 868.00p | 2807858 |
12/11/2009 | 883.50p | 900.00p | 873.00p | 876.50p | 663120 |
11/11/2009 | 856.00p | 903.50p | 854.00p | 892.00p | 1220617 |
10/11/2009 | 880.50p | 890.00p | 837.00p | 842.50p | 738898 |
09/11/2009 | 853.50p | 885.00p | 848.50p | 875.00p | 736545 |
06/11/2009 | 843.00p | 852.00p | 811.00p | 838.50p | 660510 |
05/11/2009 | 810.00p | 841.00p | 795.00p | 841.00p | 883273 |
04/11/2009 | 769.00p | 820.50p | 768.50p | 820.00p | 1045238 |
03/11/2009 | 754.50p | 762.00p | 713.50p | 751.00p | 1005732 |
02/11/2009 | 735.00p | 776.50p | 723.50p | 768.50p | 918758 |
30/10/2009 | 807.50p | 819.50p | 735.00p | 741.50p | 1037401 |
29/10/2009 | 748.00p | 805.50p | 737.50p | 802.00p | 1074534 |
28/10/2009 | 788.50p | 806.00p | 752.00p | 752.00p | 1259141 |
27/10/2009 | 816.00p | 823.00p | 790.50p | 792.50p | 905450 |
26/10/2009 | 811.50p | 841.50p | 808.00p | 826.00p | 1170481 |
23/10/2009 | 809.00p | 830.50p | 809.00p | 812.00p | 720951 |
22/10/2009 | 802.00p | 815.50p | 761.50p | 803.00p | 1711381 |
21/10/2009 | 836.00p | 839.50p | 803.50p | 818.00p | 951312 |
20/10/2009 | 848.00p | 856.50p | 830.50p | 832.00p | 871557 |
19/10/2009 | 838.50p | 858.50p | 838.50p | 848.00p | 780756 |
16/10/2009 | 843.50p | 850.00p | 809.00p | 823.00p | 931660 |
15/10/2009 | 850.50p | 858.00p | 827.00p | 844.50p | 909125 |
14/10/2009 | 855.00p | 866.00p | 841.50p | 850.50p | 1734722 |
13/10/2009 | 822.50p | 857.00p | 816.00p | 837.50p | 1013168 |
12/10/2009 | 819.50p | 839.00p | 814.50p | 828.50p | 500398 |
09/10/2009 | 822.00p | 829.00p | 800.00p | 816.00p | 1108896 |
08/10/2009 | 824.00p | 840.00p | 818.00p | 824.00p | 2937816 |
07/10/2009 | 833.50p | 857.00p | 808.50p | 810.00p | 1863545 |
06/10/2009 | 752.00p | 827.00p | 752.00p | 824.50p | 1896678 |
05/10/2009 | 738.00p | 754.50p | 732.00p | 750.00p | 500564 |
02/10/2009 | 746.50p | 747.50p | 701.50p | 733.00p | 1177080 |
01/10/2009 | 775.50p | 790.50p | 738.50p | 745.00p | 1060656 |
30/09/2009 | 779.00p | 785.00p | 751.00p | 772.00p | 1386307 |
29/09/2009 | 783.50p | 789.00p | 765.50p | 775.00p | 909724 |
28/09/2009 | 747.00p | 789.00p | 720.00p | 780.00p | 867876 |
25/09/2009 | 751.00p | 765.50p | 743.50p | 751.00p | 726297 |
24/09/2009 | 768.50p | 803.00p | 753.50p | 770.00p | 1070252 |
23/09/2009 | 779.00p | 797.50p | 772.00p | 776.50p | 580285 |
22/09/2009 | 759.00p | 800.00p | 758.00p | 780.50p | 854974 |
21/09/2009 | 780.50p | 782.00p | 745.00p | 753.50p | 667945 |
*Close Price adjusted for both dividends and splits