Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 655.70p | 657.40p | 638.30p | 648.40p | 45023972 |
05/02/2010 | 660.00p | 661.00p | 636.30p | 648.00p | 61022984 |
04/02/2010 | 677.20p | 681.00p | 650.10p | 656.00p | 51927892 |
03/02/2010 | 686.60p | 694.60p | 678.70p | 681.30p | 32471352 |
02/02/2010 | 684.40p | 690.00p | 678.80p | 683.50p | 26084584 |
01/02/2010 | 675.00p | 687.30p | 671.50p | 687.00p | 28223752 |
29/01/2010 | 668.00p | 685.05p | 666.00p | 677.30p | 47387628 |
28/01/2010 | 675.90p | 677.60p | 660.00p | 660.00p | 43708228 |
27/01/2010 | 667.90p | 673.00p | 654.90p | 663.00p | 42454256 |
26/01/2010 | 668.00p | 677.20p | 664.50p | 673.60p | 24198200 |
25/01/2010 | 669.00p | 687.30p | 660.35p | 674.80p | 32676296 |
22/01/2010 | 674.60p | 681.90p | 653.30p | 673.60p | 65718320 |
21/01/2010 | 688.50p | 699.00p | 671.30p | 675.00p | 49793988 |
20/01/2010 | 694.00p | 703.70p | 681.70p | 683.40p | 45300440 |
19/01/2010 | 695.10p | 701.00p | 681.20p | 698.30p | 39444728 |
18/01/2010 | 704.80p | 706.30p | 694.40p | 699.00p | 22505136 |
15/01/2010 | 718.50p | 726.80p | 699.70p | 702.50p | 69870520 |
14/01/2010 | 720.80p | 723.00p | 711.80p | 714.60p | 19050126 |
13/01/2010 | 719.40p | 724.50p | 714.10p | 717.70p | 23332228 |
12/01/2010 | 733.30p | 734.90p | 720.50p | 728.40p | 21007564 |
11/01/2010 | 740.60p | 746.10p | 728.11p | 730.00p | 21133364 |
08/01/2010 | 740.20p | 742.50p | 729.00p | 740.00p | 20725092 |
07/01/2010 | 735.10p | 742.40p | 730.10p | 736.50p | 26192632 |
06/01/2010 | 737.10p | 744.00p | 734.20p | 740.40p | 17203196 |
05/01/2010 | 723.00p | 747.20p | 723.00p | 737.00p | 27480532 |
04/01/2010 | 713.30p | 726.50p | 713.00p | 726.50p | 15139314 |
31/12/2009 | 718.00p | 719.00p | 708.80p | 708.80p | 4529917 |
30/12/2009 | 717.00p | 718.80p | 707.80p | 710.50p | 7775223 |
29/12/2009 | 717.00p | 717.70p | 708.20p | 713.70p | 11572159 |
24/12/2009 | 711.00p | 719.50p | 708.00p | 718.90p | 3377966 |
23/12/2009 | 709.60p | 722.00p | 707.60p | 714.00p | 13603864 |
22/12/2009 | 700.50p | 709.90p | 697.20p | 703.10p | 11848698 |
21/12/2009 | 688.60p | 706.50p | 682.47p | 702.50p | 18036656 |
18/12/2009 | 692.50p | 701.94p | 677.60p | 680.00p | 84924112 |
17/12/2009 | 700.00p | 705.00p | 683.00p | 684.10p | 43341548 |
16/12/2009 | 704.30p | 712.00p | 702.49p | 709.00p | 28091486 |
15/12/2009 | 710.90p | 713.00p | 701.00p | 701.80p | 29258108 |
14/12/2009 | 722.00p | 724.80p | 713.20p | 719.90p | 24980068 |
11/12/2009 | 715.20p | 717.60p | 701.50p | 703.40p | 30343232 |
10/12/2009 | 701.90p | 713.76p | 696.60p | 713.00p | 26582302 |
09/12/2009 | 698.00p | 707.00p | 693.00p | 699.00p | 31511996 |
08/12/2009 | 710.40p | 712.00p | 688.20p | 695.10p | 50722320 |
07/12/2009 | 723.00p | 724.20p | 711.10p | 712.80p | 28886456 |
04/12/2009 | 724.90p | 732.70p | 710.00p | 723.60p | 31319412 |
03/12/2009 | 725.90p | 734.90p | 722.20p | 722.50p | 28499452 |
02/12/2009 | 722.00p | 726.60p | 710.40p | 722.70p | 24692040 |
01/12/2009 | 715.20p | 733.60p | 715.20p | 726.00p | 26771202 |
30/11/2009 | 712.00p | 717.30p | 703.50p | 707.00p | 42019928 |
27/11/2009 | 685.00p | 712.00p | 675.70p | 706.30p | 52964848 |
26/11/2009 | 730.00p | 736.00p | 701.40p | 705.60p | 72612896 |
25/11/2009 | 743.80p | 747.83p | 734.10p | 741.20p | 27286096 |
24/11/2009 | 743.00p | 744.60p | 735.90p | 737.00p | 38317336 |
23/11/2009 | 742.60p | 752.01p | 740.00p | 751.40p | 28131034 |
20/11/2009 | 736.40p | 739.40p | 728.10p | 731.90p | 44969864 |
19/11/2009 | 742.00p | 745.10p | 729.30p | 732.70p | 32938480 |
18/11/2009 | 741.60p | 746.71p | 732.00p | 742.00p | 28800456 |
17/11/2009 | 752.60p | 755.30p | 743.90p | 745.10p | 29701860 |
16/11/2009 | 748.00p | 784.45p | 744.60p | 761.20p | 37506144 |
13/11/2009 | 734.00p | 746.60p | 731.40p | 741.60p | 34437872 |
12/11/2009 | 725.50p | 734.40p | 721.00p | 732.50p | 34435600 |
11/11/2009 | 728.40p | 734.90p | 723.10p | 726.10p | 43690464 |
10/11/2009 | 689.90p | 726.20p | 685.60p | 720.00p | 82677920 |
09/11/2009 | 686.50p | 696.10p | 684.20p | 692.20p | 35721136 |
06/11/2009 | 672.90p | 687.00p | 667.90p | 683.30p | 33799832 |
05/11/2009 | 666.20p | 677.80p | 660.40p | 669.50p | 29759586 |
04/11/2009 | 672.40p | 679.90p | 667.70p | 677.00p | 24386120 |
03/11/2009 | 678.50p | 682.00p | 662.60p | 667.50p | 40584664 |
02/11/2009 | 676.00p | 691.00p | 668.40p | 690.00p | 26803740 |
30/10/2009 | 683.20p | 684.60p | 670.80p | 673.70p | 53725296 |
29/10/2009 | 675.90p | 682.90p | 669.90p | 681.10p | 42135728 |
28/10/2009 | 682.20p | 684.50p | 670.10p | 671.40p | 43410156 |
27/10/2009 | 690.00p | 691.70p | 673.00p | 680.50p | 61539448 |
26/10/2009 | 696.00p | 701.10p | 682.60p | 686.00p | 35749684 |
23/10/2009 | 697.10p | 710.00p | 694.30p | 698.60p | 28399872 |
22/10/2009 | 690.20p | 695.00p | 684.70p | 690.10p | 24638576 |
21/10/2009 | 702.00p | 704.10p | 685.00p | 703.00p | 40094056 |
20/10/2009 | 710.00p | 711.70p | 694.00p | 694.00p | 32072646 |
19/10/2009 | 706.50p | 711.50p | 702.40p | 709.90p | 24829660 |
16/10/2009 | 712.60p | 716.50p | 692.00p | 694.00p | 43042236 |
15/10/2009 | 724.50p | 724.50p | 707.90p | 707.90p | 36110008 |
14/10/2009 | 715.00p | 724.60p | 711.30p | 723.00p | 57728328 |
13/10/2009 | 725.00p | 726.90p | 704.10p | 704.10p | 36908940 |
12/10/2009 | 722.20p | 725.90p | 718.00p | 718.00p | 22458260 |
09/10/2009 | 711.80p | 718.20p | 708.40p | 716.80p | 18380000 |
08/10/2009 | 717.70p | 719.50p | 700.70p | 712.10p | 31476076 |
07/10/2009 | 706.00p | 712.80p | 703.60p | 706.20p | 31521640 |
06/10/2009 | 691.00p | 703.50p | 690.50p | 702.20p | 37466788 |
05/10/2009 | 688.50p | 695.40p | 680.20p | 689.90p | 35523780 |
02/10/2009 | 702.30p | 703.10p | 684.00p | 686.50p | 43791456 |
01/10/2009 | 717.20p | 717.20p | 698.00p | 698.00p | 31723866 |
30/09/2009 | 721.60p | 729.90p | 706.10p | 716.00p | 39261864 |
29/09/2009 | 729.90p | 729.90p | 714.90p | 725.80p | 40191792 |
28/09/2009 | 706.10p | 723.40p | 703.90p | 723.30p | 29218002 |
25/09/2009 | 709.10p | 714.60p | 700.20p | 704.20p | 35574552 |
24/09/2009 | 701.00p | 714.60p | 698.40p | 703.40p | 34565144 |
23/09/2009 | 717.10p | 718.70p | 708.20p | 711.10p | 27705606 |
22/09/2009 | 725.00p | 729.00p | 713.10p | 713.30p | 24179522 |
21/09/2009 | 728.80p | 731.00p | 717.00p | 721.60p | 34550048 |
*Close Price adjusted for both dividends and splits