Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2010 | 380.90p | 387.60p | 379.10p | 380.00p | 647799 |
11/02/2010 | 376.80p | 382.50p | 376.10p | 380.30p | 1315994 |
10/02/2010 | 373.20p | 379.90p | 371.30p | 373.30p | 805127 |
09/02/2010 | 380.30p | 380.30p | 369.99p | 372.80p | 489233 |
08/02/2010 | 383.20p | 385.50p | 377.00p | 377.80p | 895966 |
05/02/2010 | 386.00p | 386.00p | 381.00p | 382.00p | 1672702 |
04/02/2010 | 384.20p | 387.10p | 381.80p | 386.00p | 1259714 |
03/02/2010 | 387.50p | 390.40p | 381.00p | 382.80p | 661107 |
02/02/2010 | 383.00p | 387.30p | 380.90p | 385.50p | 858298 |
01/02/2010 | 376.60p | 383.80p | 376.60p | 383.10p | 298135 |
29/01/2010 | 381.10p | 386.16p | 375.03p | 380.20p | 396489 |
28/01/2010 | 389.20p | 393.20p | 381.40p | 381.40p | 523080 |
27/01/2010 | 383.00p | 390.30p | 381.20p | 387.60p | 589238 |
26/01/2010 | 386.20p | 387.60p | 383.40p | 387.30p | 371793 |
25/01/2010 | 386.00p | 392.10p | 385.50p | 385.50p | 303625 |
22/01/2010 | 394.90p | 400.00p | 387.50p | 389.00p | 633345 |
21/01/2010 | 397.00p | 397.00p | 387.00p | 387.90p | 334163 |
20/01/2010 | 396.50p | 399.30p | 394.10p | 394.10p | 375694 |
19/01/2010 | 395.00p | 398.00p | 390.00p | 396.80p | 630668 |
18/01/2010 | 388.10p | 400.30p | 388.10p | 396.30p | 646428 |
15/01/2010 | 404.70p | 406.60p | 388.70p | 394.00p | 1521511 |
14/01/2010 | 422.00p | 424.90p | 404.20p | 405.90p | 1339628 |
13/01/2010 | 421.70p | 428.67p | 417.80p | 422.20p | 602618 |
12/01/2010 | 440.70p | 440.90p | 418.10p | 420.00p | 1173837 |
11/01/2010 | 423.00p | 443.50p | 419.70p | 436.00p | 1429123 |
08/01/2010 | 413.50p | 424.90p | 412.20p | 418.00p | 1696593 |
07/01/2010 | 417.50p | 417.50p | 407.60p | 411.50p | 760668 |
06/01/2010 | 417.90p | 427.00p | 414.20p | 415.20p | 1482083 |
05/01/2010 | 421.70p | 425.60p | 414.20p | 417.20p | 742962 |
04/01/2010 | 400.00p | 421.00p | 400.00p | 419.90p | 555002 |
31/12/2009 | 400.00p | 403.90p | 398.10p | 399.30p | 121929 |
30/12/2009 | 404.40p | 408.30p | 400.00p | 400.10p | 148428 |
29/12/2009 | 400.00p | 408.00p | 399.78p | 406.30p | 181656 |
24/12/2009 | 399.60p | 405.60p | 397.60p | 402.00p | 49546 |
23/12/2009 | 400.10p | 404.00p | 399.60p | 402.80p | 159575 |
22/12/2009 | 399.70p | 406.00p | 399.70p | 400.30p | 663745 |
21/12/2009 | 399.30p | 404.80p | 397.60p | 400.00p | 1109388 |
18/12/2009 | 401.40p | 405.61p | 400.10p | 400.10p | 628656 |
17/12/2009 | 405.00p | 406.50p | 400.00p | 401.40p | 1636444 |
16/12/2009 | 403.90p | 408.30p | 400.00p | 404.00p | 1085623 |
15/12/2009 | 410.80p | 411.90p | 404.50p | 406.50p | 594297 |
14/12/2009 | 417.00p | 417.00p | 409.25p | 413.50p | 669850 |
11/12/2009 | 412.00p | 417.30p | 408.80p | 417.30p | 647226 |
10/12/2009 | 415.40p | 417.00p | 406.50p | 411.10p | 413830 |
09/12/2009 | 413.50p | 415.20p | 407.90p | 408.20p | 412756 |
08/12/2009 | 410.20p | 413.30p | 405.90p | 411.60p | 969159 |
07/12/2009 | 408.00p | 411.41p | 405.30p | 408.60p | 518954 |
04/12/2009 | 411.80p | 417.10p | 409.27p | 411.00p | 586660 |
03/12/2009 | 420.00p | 420.00p | 411.80p | 415.30p | 601604 |
02/12/2009 | 420.00p | 420.00p | 414.50p | 418.80p | 441222 |
01/12/2009 | 415.90p | 420.00p | 412.60p | 418.00p | 559048 |
30/11/2009 | 418.40p | 421.00p | 410.10p | 411.50p | 490490 |
27/11/2009 | 423.90p | 423.90p | 414.80p | 420.00p | 472767 |
26/11/2009 | 425.00p | 429.26p | 413.60p | 416.50p | 248404 |
25/11/2009 | 419.80p | 430.90p | 419.40p | 426.00p | 583986 |
24/11/2009 | 421.00p | 427.24p | 417.50p | 418.50p | 382224 |
23/11/2009 | 417.10p | 428.30p | 417.00p | 422.00p | 813885 |
20/11/2009 | 422.00p | 428.30p | 410.80p | 414.70p | 938263 |
19/11/2009 | 435.00p | 435.00p | 414.30p | 418.20p | 1067316 |
18/11/2009 | 430.20p | 435.00p | 425.50p | 432.00p | 495891 |
17/11/2009 | 436.00p | 436.00p | 425.63p | 427.20p | 528850 |
16/11/2009 | 422.50p | 442.10p | 415.00p | 436.10p | 766114 |
13/11/2009 | 416.00p | 421.80p | 412.11p | 421.30p | 564136 |
12/11/2009 | 409.00p | 416.00p | 409.00p | 415.20p | 877063 |
11/11/2009 | 416.60p | 416.60p | 409.10p | 410.00p | 451163 |
10/11/2009 | 414.60p | 418.50p | 413.50p | 415.50p | 290001 |
09/11/2009 | 411.70p | 418.10p | 410.00p | 415.30p | 578987 |
06/11/2009 | 412.70p | 418.00p | 406.00p | 410.30p | 1121010 |
05/11/2009 | 399.10p | 424.00p | 396.40p | 410.30p | 1068341 |
04/11/2009 | 389.00p | 406.00p | 387.00p | 399.40p | 864580 |
03/11/2009 | 386.00p | 387.90p | 380.20p | 384.60p | 1015404 |
02/11/2009 | 391.00p | 392.40p | 386.60p | 388.50p | 535752 |
30/10/2009 | 390.70p | 396.30p | 390.70p | 391.40p | 727083 |
29/10/2009 | 391.70p | 394.60p | 387.70p | 391.30p | 520236 |
28/10/2009 | 398.00p | 402.70p | 391.30p | 396.20p | 1114605 |
27/10/2009 | 400.70p | 405.50p | 399.00p | 399.90p | 731664 |
26/10/2009 | 405.50p | 406.70p | 399.50p | 403.50p | 829529 |
23/10/2009 | 395.00p | 406.60p | 395.00p | 402.60p | 322354 |
22/10/2009 | 401.00p | 406.90p | 394.10p | 400.00p | 600873 |
21/10/2009 | 398.70p | 405.80p | 396.80p | 401.00p | 1328237 |
20/10/2009 | 398.50p | 399.70p | 393.30p | 396.70p | 984737 |
19/10/2009 | 401.30p | 401.30p | 395.00p | 397.90p | 546305 |
16/10/2009 | 406.20p | 406.20p | 397.70p | 398.40p | 733268 |
15/10/2009 | 395.90p | 404.70p | 395.90p | 402.80p | 579842 |
14/10/2009 | 395.50p | 401.80p | 395.20p | 396.30p | 876657 |
13/10/2009 | 397.00p | 397.00p | 387.00p | 389.40p | 1315198 |
12/10/2009 | 395.30p | 396.40p | 393.00p | 395.00p | 829117 |
09/10/2009 | 392.50p | 396.50p | 387.40p | 391.10p | 1501597 |
08/10/2009 | 375.30p | 400.50p | 375.00p | 390.00p | 3683752 |
07/10/2009 | 358.00p | 371.90p | 357.20p | 364.30p | 967138 |
06/10/2009 | 356.60p | 361.60p | 356.00p | 358.70p | 754391 |
05/10/2009 | 348.90p | 359.60p | 346.00p | 356.00p | 1868256 |
02/10/2009 | 347.00p | 351.70p | 343.00p | 349.90p | 870622 |
01/10/2009 | 351.30p | 357.70p | 347.80p | 348.90p | 639049 |
30/09/2009 | 354.90p | 357.70p | 348.30p | 352.20p | 799079 |
29/09/2009 | 348.50p | 356.80p | 345.30p | 356.10p | 1009954 |
28/09/2009 | 347.60p | 347.60p | 339.40p | 347.10p | 834823 |
25/09/2009 | 351.60p | 351.60p | 344.20p | 346.00p | 1880487 |
24/09/2009 | 343.40p | 354.00p | 339.00p | 349.50p | 2443188 |
23/09/2009 | 341.40p | 345.00p | 339.00p | 340.60p | 2246651 |
22/09/2009 | 330.10p | 344.70p | 330.00p | 340.50p | 1586782 |
21/09/2009 | 330.60p | 335.80p | 330.00p | 331.50p | 802683 |
*Close Price adjusted for both dividends and splits