Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2010 | 410.50p | 421.00p | 410.50p | 415.00p | 574916 |
26/01/2010 | 414.00p | 416.62p | 410.50p | 414.20p | 476438 |
25/01/2010 | 424.90p | 424.90p | 414.70p | 415.00p | 165790 |
22/01/2010 | 414.20p | 428.00p | 409.00p | 417.80p | 728434 |
21/01/2010 | 418.00p | 418.66p | 411.70p | 412.00p | 60870 |
20/01/2010 | 420.00p | 421.90p | 416.10p | 416.90p | 506426 |
19/01/2010 | 411.00p | 421.99p | 406.14p | 420.40p | 738783 |
18/01/2010 | 407.50p | 414.00p | 405.00p | 410.00p | 206577 |
15/01/2010 | 407.50p | 413.09p | 402.10p | 406.70p | 283527 |
14/01/2010 | 408.20p | 409.90p | 400.50p | 406.50p | 765921 |
13/01/2010 | 415.00p | 417.00p | 402.80p | 405.00p | 941075 |
12/01/2010 | 420.20p | 420.20p | 414.91p | 415.00p | 283772 |
11/01/2010 | 421.80p | 422.47p | 415.20p | 419.00p | 116016 |
08/01/2010 | 421.10p | 427.00p | 415.00p | 415.00p | 1220162 |
07/01/2010 | 426.40p | 428.10p | 421.40p | 422.20p | 181221 |
06/01/2010 | 427.50p | 429.50p | 423.60p | 425.00p | 61037 |
05/01/2010 | 437.00p | 437.00p | 426.49p | 430.00p | 87843 |
04/01/2010 | 434.00p | 439.22p | 431.96p | 437.00p | 59442 |
31/12/2009 | 432.50p | 439.10p | 431.82p | 435.00p | 52452 |
30/12/2009 | 425.20p | 430.00p | 423.80p | 426.40p | 22851 |
29/12/2009 | 434.00p | 434.24p | 421.35p | 428.00p | 30247 |
24/12/2009 | 424.00p | 432.00p | 424.00p | 429.50p | 47012 |
23/12/2009 | 423.70p | 430.00p | 421.90p | 424.00p | 265654 |
22/12/2009 | 424.00p | 426.90p | 422.00p | 423.80p | 96570 |
21/12/2009 | 420.70p | 427.00p | 420.70p | 424.50p | 320533 |
18/12/2009 | 421.00p | 426.40p | 421.00p | 423.20p | 176406 |
17/12/2009 | 419.70p | 424.50p | 419.70p | 422.40p | 100918 |
16/12/2009 | 422.70p | 425.37p | 413.90p | 423.80p | 127337 |
15/12/2009 | 420.70p | 423.00p | 415.80p | 422.00p | 250606 |
14/12/2009 | 420.10p | 423.03p | 418.60p | 422.00p | 146749 |
11/12/2009 | 424.90p | 424.90p | 419.90p | 422.00p | 142663 |
10/12/2009 | 424.90p | 424.90p | 417.10p | 422.00p | 431031 |
09/12/2009 | 424.20p | 424.20p | 407.20p | 418.60p | 72023 |
08/12/2009 | 425.60p | 425.60p | 420.00p | 423.00p | 65205 |
07/12/2009 | 425.00p | 437.00p | 422.40p | 427.30p | 81249 |
04/12/2009 | 428.30p | 435.00p | 422.00p | 428.00p | 224841 |
03/12/2009 | 432.80p | 436.43p | 425.00p | 429.50p | 103121 |
02/12/2009 | 425.70p | 436.80p | 424.68p | 436.80p | 369128 |
01/12/2009 | 433.40p | 440.70p | 424.40p | 425.50p | 252059 |
30/11/2009 | 432.10p | 447.00p | 429.60p | 432.80p | 255224 |
27/11/2009 | 420.00p | 431.10p | 420.00p | 430.10p | 178754 |
26/11/2009 | 425.50p | 430.35p | 420.00p | 425.70p | 290586 |
25/11/2009 | 429.30p | 432.00p | 426.50p | 431.50p | 194421 |
24/11/2009 | 426.90p | 432.57p | 426.10p | 430.80p | 368548 |
23/11/2009 | 424.20p | 432.76p | 421.92p | 431.40p | 164015 |
20/11/2009 | 427.90p | 430.00p | 416.85p | 418.40p | 119323 |
19/11/2009 | 420.60p | 432.00p | 419.00p | 422.00p | 144204 |
18/11/2009 | 423.50p | 433.50p | 422.10p | 427.00p | 452015 |
17/11/2009 | 435.00p | 435.40p | 421.68p | 425.00p | 111497 |
16/11/2009 | 426.60p | 435.00p | 424.80p | 435.00p | 129516 |
13/11/2009 | 425.70p | 434.03p | 423.00p | 428.00p | 94886 |
12/11/2009 | 423.40p | 434.60p | 422.24p | 427.10p | 642556 |
11/11/2009 | 427.40p | 430.00p | 424.00p | 427.40p | 217777 |
10/11/2009 | 436.30p | 436.50p | 426.70p | 426.70p | 144075 |
09/11/2009 | 435.30p | 437.00p | 422.90p | 434.50p | 230315 |
06/11/2009 | 433.70p | 433.70p | 424.40p | 431.30p | 115476 |
05/11/2009 | 424.00p | 433.70p | 421.30p | 424.30p | 165212 |
04/11/2009 | 428.60p | 431.00p | 425.30p | 429.90p | 1300189 |
03/11/2009 | 425.00p | 431.00p | 422.30p | 429.00p | 459630 |
02/11/2009 | 429.20p | 431.00p | 423.10p | 430.60p | 213968 |
30/10/2009 | 434.00p | 436.00p | 428.70p | 431.10p | 310550 |
29/10/2009 | 435.10p | 438.90p | 429.00p | 435.00p | 589135 |
28/10/2009 | 437.10p | 444.70p | 435.50p | 441.00p | 622690 |
27/10/2009 | 438.10p | 447.00p | 436.00p | 437.50p | 886537 |
26/10/2009 | 430.10p | 445.90p | 430.10p | 440.00p | 260071 |
23/10/2009 | 444.80p | 444.80p | 435.80p | 437.90p | 227553 |
22/10/2009 | 443.10p | 445.30p | 435.00p | 435.80p | 262715 |
21/10/2009 | 445.30p | 455.00p | 442.70p | 442.70p | 895289 |
20/10/2009 | 463.30p | 465.00p | 435.10p | 448.00p | 770936 |
19/10/2009 | 462.00p | 465.30p | 455.20p | 465.30p | 330464 |
16/10/2009 | 458.20p | 467.00p | 450.00p | 460.00p | 289247 |
15/10/2009 | 450.20p | 461.10p | 450.00p | 460.50p | 754015 |
14/10/2009 | 436.20p | 452.70p | 435.30p | 450.30p | 554767 |
13/10/2009 | 434.20p | 443.00p | 433.10p | 435.30p | 435472 |
12/10/2009 | 430.40p | 435.10p | 429.10p | 434.20p | 82514 |
09/10/2009 | 429.70p | 432.60p | 423.80p | 427.30p | 254773 |
08/10/2009 | 414.30p | 427.00p | 414.30p | 426.20p | 289419 |
07/10/2009 | 411.20p | 420.90p | 409.60p | 416.20p | 579598 |
06/10/2009 | 405.00p | 414.30p | 405.00p | 408.70p | 1712195 |
05/10/2009 | 403.50p | 411.90p | 403.50p | 405.00p | 97571 |
02/10/2009 | 395.90p | 409.40p | 395.00p | 406.50p | 303615 |
01/10/2009 | 398.00p | 406.20p | 398.00p | 401.00p | 65439 |
30/09/2009 | 407.00p | 414.30p | 400.00p | 400.20p | 119812 |
29/09/2009 | 418.00p | 418.00p | 408.00p | 408.00p | 74972 |
28/09/2009 | 408.00p | 417.20p | 408.00p | 416.60p | 69411 |
25/09/2009 | 413.00p | 413.00p | 403.30p | 411.00p | 93741 |
24/09/2009 | 408.70p | 413.10p | 400.10p | 410.90p | 138643 |
23/09/2009 | 406.90p | 417.50p | 401.80p | 411.00p | 167131 |
22/09/2009 | 395.50p | 404.80p | 395.50p | 404.00p | 98080 |
21/09/2009 | 406.70p | 409.70p | 396.60p | 397.00p | 66203 |
*Close Price adjusted for both dividends and splits