Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2010 | 718.00p | 724.23p | 718.00p | 720.50p | 19690 |
01/02/2010 | 727.00p | 730.80p | 716.00p | 716.00p | 53308 |
29/01/2010 | 735.00p | 735.00p | 728.00p | 730.50p | 91421 |
28/01/2010 | 730.00p | 735.00p | 727.00p | 728.00p | 31018 |
27/01/2010 | 725.00p | 730.00p | 719.40p | 730.00p | 272489 |
26/01/2010 | 725.00p | 725.00p | 715.00p | 725.00p | 219156 |
25/01/2010 | 710.00p | 728.00p | 710.00p | 722.50p | 68476 |
22/01/2010 | 709.00p | 724.00p | 703.00p | 724.00p | 225701 |
21/01/2010 | 710.00p | 710.00p | 707.00p | 709.00p | 32766 |
20/01/2010 | 707.50p | 709.40p | 704.30p | 707.50p | 15510 |
19/01/2010 | 704.50p | 710.40p | 702.37p | 707.50p | 41987 |
18/01/2010 | 710.00p | 710.00p | 700.50p | 709.50p | 15729 |
15/01/2010 | 707.50p | 708.50p | 697.90p | 707.50p | 45985 |
14/01/2010 | 700.00p | 710.00p | 695.00p | 703.00p | 57236 |
13/01/2010 | 693.00p | 693.50p | 688.00p | 693.50p | 21608 |
12/01/2010 | 680.00p | 694.00p | 680.00p | 692.00p | 402743 |
11/01/2010 | 695.00p | 695.00p | 680.00p | 691.50p | 16633 |
08/01/2010 | 685.00p | 695.00p | 685.00p | 692.50p | 37485 |
07/01/2010 | 685.00p | 693.95p | 683.00p | 688.00p | 23308 |
06/01/2010 | 690.00p | 695.00p | 686.00p | 690.00p | 24562 |
05/01/2010 | 695.00p | 695.00p | 685.00p | 695.00p | 15433 |
04/01/2010 | 700.00p | 700.00p | 690.00p | 695.00p | 14460 |
31/12/2009 | 695.00p | 695.00p | 690.00p | 690.00p | 4079 |
30/12/2009 | 697.00p | 697.00p | 694.00p | 697.00p | 4425 |
29/12/2009 | 698.00p | 698.00p | 690.00p | 698.00p | 4588 |
24/12/2009 | 698.00p | 698.00p | 698.00p | 698.00p | 309 |
23/12/2009 | 700.00p | 700.00p | 690.00p | 697.00p | 10960 |
22/12/2009 | 700.00p | 710.00p | 693.00p | 700.00p | 112542 |
21/12/2009 | 705.00p | 705.00p | 689.50p | 700.00p | 110438 |
18/12/2009 | 705.50p | 707.00p | 690.00p | 699.00p | 24605 |
17/12/2009 | 690.00p | 710.00p | 689.75p | 695.00p | 53107 |
16/12/2009 | 670.00p | 685.00p | 670.00p | 685.00p | 48504 |
15/12/2009 | 669.00p | 675.00p | 664.05p | 675.00p | 75231 |
14/12/2009 | 669.50p | 675.00p | 647.70p | 672.50p | 137153 |
11/12/2009 | 647.50p | 665.80p | 647.50p | 660.00p | 109950 |
10/12/2009 | 660.00p | 685.00p | 647.50p | 647.50p | 43279 |
09/12/2009 | 680.00p | 681.75p | 655.00p | 660.00p | 21211 |
08/12/2009 | 705.00p | 706.90p | 681.00p | 681.00p | 12065 |
07/12/2009 | 700.00p | 717.80p | 700.00p | 705.00p | 7716 |
04/12/2009 | 700.00p | 720.00p | 700.00p | 710.00p | 4826 |
03/12/2009 | 715.00p | 720.00p | 700.64p | 707.00p | 14206 |
02/12/2009 | 695.00p | 725.50p | 691.33p | 725.50p | 26594 |
01/12/2009 | 709.00p | 709.00p | 690.87p | 700.00p | 6461 |
30/11/2009 | 705.00p | 713.50p | 690.00p | 690.00p | 16228 |
27/11/2009 | 715.00p | 715.00p | 697.00p | 715.00p | 7295 |
26/11/2009 | 715.00p | 715.00p | 693.00p | 710.00p | 9106 |
25/11/2009 | 707.50p | 707.50p | 695.00p | 698.50p | 19463 |
24/11/2009 | 700.00p | 709.35p | 690.00p | 700.00p | 109918 |
23/11/2009 | 702.00p | 715.00p | 699.48p | 715.00p | 38395 |
20/11/2009 | 715.00p | 723.00p | 680.00p | 696.00p | 157695 |
19/11/2009 | 724.00p | 733.00p | 717.00p | 723.00p | 11034 |
18/11/2009 | 730.00p | 740.00p | 715.85p | 726.00p | 18874 |
17/11/2009 | 731.00p | 739.50p | 715.40p | 719.00p | 14082 |
16/11/2009 | 731.50p | 732.88p | 724.50p | 731.00p | 13015 |
13/11/2009 | 738.00p | 738.00p | 725.00p | 725.00p | 17110 |
12/11/2009 | 736.50p | 736.50p | 726.87p | 730.00p | 4458 |
11/11/2009 | 725.00p | 740.00p | 725.00p | 740.00p | 70251 |
10/11/2009 | 736.00p | 736.00p | 725.00p | 729.50p | 545189 |
09/11/2009 | 745.00p | 751.00p | 736.50p | 740.00p | 19568 |
06/11/2009 | 744.00p | 744.00p | 735.00p | 735.00p | 6337 |
05/11/2009 | 743.00p | 743.00p | 737.00p | 740.00p | 4706 |
04/11/2009 | 746.00p | 746.00p | 730.00p | 743.00p | 26465 |
03/11/2009 | 750.00p | 755.00p | 735.00p | 745.00p | 22693 |
02/11/2009 | 758.00p | 758.00p | 750.00p | 750.00p | 16854 |
30/10/2009 | 755.00p | 758.50p | 740.00p | 746.50p | 28390 |
29/10/2009 | 755.50p | 755.50p | 750.00p | 750.00p | 8116 |
28/10/2009 | 769.50p | 769.50p | 750.00p | 755.00p | 13027 |
27/10/2009 | 756.50p | 765.00p | 756.50p | 761.50p | 105868 |
26/10/2009 | 755.00p | 767.00p | 750.00p | 760.00p | 66553 |
23/10/2009 | 754.00p | 754.00p | 742.00p | 745.00p | 43819 |
22/10/2009 | 750.50p | 753.00p | 746.00p | 751.00p | 40444 |
21/10/2009 | 755.00p | 755.00p | 750.00p | 753.00p | 92175 |
20/10/2009 | 760.00p | 760.00p | 745.00p | 745.00p | 9768 |
19/10/2009 | 746.50p | 760.00p | 746.00p | 757.00p | 9518 |
16/10/2009 | 753.00p | 754.00p | 742.00p | 745.00p | 9535 |
15/10/2009 | 751.00p | 760.00p | 751.00p | 754.00p | 10226 |
14/10/2009 | 760.00p | 763.00p | 750.00p | 753.00p | 12511 |
13/10/2009 | 757.00p | 765.00p | 739.00p | 760.00p | 23330 |
12/10/2009 | 758.00p | 774.00p | 758.00p | 760.00p | 36887 |
09/10/2009 | 740.50p | 754.00p | 740.00p | 750.00p | 36454 |
08/10/2009 | 732.50p | 745.00p | 721.00p | 745.00p | 186319 |
07/10/2009 | 726.00p | 732.50p | 719.50p | 725.00p | 23992 |
06/10/2009 | 745.00p | 745.00p | 730.00p | 740.00p | 10300 |
05/10/2009 | 749.00p | 751.00p | 735.00p | 745.00p | 34871 |
02/10/2009 | 769.00p | 769.00p | 742.50p | 760.00p | 31898 |
01/10/2009 | 750.00p | 770.00p | 750.00p | 765.00p | 8142 |
30/09/2009 | 770.00p | 770.00p | 745.00p | 765.00p | 171075 |
29/09/2009 | 765.00p | 770.00p | 755.00p | 770.00p | 16828 |
28/09/2009 | 760.00p | 760.00p | 749.00p | 760.00p | 36406 |
25/09/2009 | 750.00p | 768.00p | 730.00p | 768.00p | 35878 |
24/09/2009 | 690.00p | 758.50p | 690.00p | 758.50p | 125696 |
23/09/2009 | 681.00p | 695.00p | 672.00p | 695.00p | 5024391 |
22/09/2009 | 700.00p | 700.00p | 665.00p | 675.00p | 60795 |
21/09/2009 | 700.00p | 704.00p | 689.00p | 700.00p | 241811 |
*Close Price adjusted for both dividends and splits