Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 541.68p | 552.09p | 536.73p | 544.16p | 691633 |
12/02/2010 | 554.57p | 556.42p | 535.73p | 541.68p | 2104632 |
11/02/2010 | 538.21p | 554.57p | 536.23p | 551.10p | 1682928 |
10/02/2010 | 528.80p | 545.15p | 528.80p | 534.25p | 923662 |
09/02/2010 | 526.32p | 530.78p | 519.88p | 525.82p | 755383 |
08/02/2010 | 528.30p | 532.76p | 519.88p | 527.31p | 1520938 |
05/02/2010 | 544.66p | 546.63p | 522.85p | 527.31p | 1266147 |
04/02/2010 | 558.53p | 558.53p | 545.15p | 547.13p | 1381366 |
03/02/2010 | 555.56p | 561.42p | 551.59p | 556.55p | 1915660 |
02/02/2010 | 548.12p | 560.12p | 545.15p | 555.06p | 2243368 |
01/02/2010 | 541.68p | 547.63p | 541.19p | 546.14p | 934683 |
29/01/2010 | 545.15p | 549.61p | 540.20p | 543.17p | 1466284 |
28/01/2010 | 541.19p | 551.59p | 535.24p | 541.19p | 1355335 |
27/01/2010 | 535.73p | 540.20p | 529.29p | 536.23p | 703239 |
26/01/2010 | 540.69p | 544.66p | 536.23p | 539.70p | 1452420 |
25/01/2010 | 530.28p | 550.91p | 530.28p | 544.16p | 2077890 |
22/01/2010 | 538.21p | 541.68p | 531.27p | 534.74p | 1568803 |
21/01/2010 | 545.15p | 551.59p | 538.21p | 539.20p | 1242994 |
20/01/2010 | 550.11p | 552.09p | 537.72p | 539.70p | 683693 |
19/01/2010 | 550.60p | 555.06p | 537.72p | 549.61p | 1544327 |
18/01/2010 | 556.05p | 558.04p | 547.63p | 553.58p | 1377458 |
15/01/2010 | 557.54p | 561.01p | 549.12p | 553.08p | 976739 |
14/01/2010 | 560.02p | 561.01p | 542.67p | 556.55p | 814850 |
13/01/2010 | 543.17p | 556.05p | 540.20p | 553.08p | 785944 |
12/01/2010 | 562.99p | 566.96p | 542.18p | 547.13p | 1080999 |
11/01/2010 | 560.02p | 569.93p | 554.07p | 558.04p | 1685112 |
08/01/2010 | 559.52p | 565.47p | 550.11p | 559.52p | 2244526 |
07/01/2010 | 549.12p | 559.03p | 540.69p | 555.56p | 1195332 |
06/01/2010 | 538.71p | 550.11p | 535.73p | 547.13p | 1377171 |
05/01/2010 | 531.27p | 540.69p | 529.79p | 536.23p | 776438 |
04/01/2010 | 508.97p | 536.73p | 508.48p | 533.26p | 644885 |
31/12/2009 | 516.41p | 523.84p | 513.93p | 513.93p | 90110 |
30/12/2009 | 515.42p | 521.86p | 512.94p | 514.42p | 219442 |
29/12/2009 | 509.47p | 518.88p | 509.47p | 515.42p | 660024 |
24/12/2009 | 508.97p | 519.37p | 508.97p | 514.42p | 173193 |
23/12/2009 | 510.46p | 518.39p | 509.47p | 513.43p | 369402 |
22/12/2009 | 506.99p | 521.36p | 506.99p | 511.95p | 389248 |
21/12/2009 | 500.55p | 511.95p | 500.55p | 508.97p | 789275 |
18/12/2009 | 506.99p | 510.96p | 498.57p | 500.05p | 1215263 |
17/12/2009 | 518.88p | 523.35p | 504.02p | 504.02p | 1045652 |
16/12/2009 | 510.96p | 525.33p | 510.96p | 521.86p | 735725 |
15/12/2009 | 514.92p | 516.90p | 504.51p | 507.98p | 443211 |
14/12/2009 | 513.43p | 516.90p | 509.47p | 512.94p | 567941 |
11/12/2009 | 508.48p | 521.36p | 506.99p | 510.96p | 807118 |
10/12/2009 | 511.45p | 524.83p | 507.49p | 508.97p | 1147840 |
09/12/2009 | 512.94p | 519.38p | 509.47p | 509.96p | 538764 |
08/12/2009 | 527.81p | 532.76p | 508.48p | 514.92p | 1039172 |
07/12/2009 | 525.82p | 535.73p | 524.83p | 532.27p | 707990 |
04/12/2009 | 508.97p | 536.73p | 508.97p | 529.29p | 1140398 |
03/12/2009 | 508.48p | 516.90p | 503.52p | 507.49p | 1232422 |
02/12/2009 | 493.91p | 506.00p | 493.91p | 500.55p | 465979 |
01/12/2009 | 485.88p | 500.04p | 485.88p | 496.58p | 759758 |
30/11/2009 | 499.56p | 499.56p | 485.18p | 487.46p | 940071 |
27/11/2009 | 479.14p | 493.81p | 478.84p | 492.72p | 519494 |
26/11/2009 | 492.62p | 492.62p | 480.82p | 482.71p | 1367719 |
25/11/2009 | 509.47p | 510.96p | 489.35p | 490.83p | 1301375 |
24/11/2009 | 497.57p | 513.93p | 492.72p | 501.54p | 1545159 |
23/11/2009 | 502.53p | 508.97p | 497.57p | 503.52p | 1294803 |
20/11/2009 | 503.03p | 509.96p | 495.20p | 495.29p | 1873454 |
19/11/2009 | 515.91p | 518.57p | 498.07p | 505.01p | 1274106 |
18/11/2009 | 515.91p | 522.35p | 506.99p | 513.93p | 690124 |
17/11/2009 | 525.33p | 525.33p | 514.42p | 517.89p | 887923 |
16/11/2009 | 523.35p | 534.74p | 520.37p | 532.27p | 1332498 |
13/11/2009 | 516.41p | 523.35p | 511.95p | 521.36p | 952326 |
12/11/2009 | 508.48p | 518.39p | 503.03p | 514.42p | 1747138 |
11/11/2009 | 515.42p | 521.86p | 508.48p | 511.45p | 2699034 |
10/11/2009 | 525.82p | 547.13p | 514.42p | 515.42p | 3444606 |
09/11/2009 | 483.70p | 531.77p | 479.04p | 524.83p | 3389528 |
06/11/2009 | 445.44p | 462.09p | 444.35p | 455.75p | 1000836 |
05/11/2009 | 438.10p | 449.60p | 430.07p | 444.45p | 730413 |
04/11/2009 | 427.80p | 440.68p | 421.95p | 438.50p | 783020 |
03/11/2009 | 419.77p | 426.70p | 406.39p | 422.64p | 1002618 |
02/11/2009 | 424.33p | 428.59p | 417.98p | 423.43p | 1004965 |
30/10/2009 | 440.38p | 445.14p | 427.30p | 427.50p | 587626 |
29/10/2009 | 431.36p | 442.46p | 425.61p | 437.71p | 678443 |
28/10/2009 | 443.55p | 447.32p | 428.39p | 431.26p | 2048394 |
27/10/2009 | 452.77p | 457.43p | 444.94p | 446.83p | 917620 |
26/10/2009 | 462.39p | 462.39p | 452.28p | 453.86p | 567854 |
23/10/2009 | 461.30p | 469.62p | 456.14p | 458.82p | 621088 |
22/10/2009 | 460.90p | 463.58p | 456.74p | 460.21p | 465354 |
21/10/2009 | 475.77p | 478.44p | 456.24p | 465.86p | 747576 |
20/10/2009 | 470.81p | 478.54p | 467.15p | 472.89p | 1073183 |
19/10/2009 | 468.83p | 480.23p | 465.16p | 471.61p | 837690 |
16/10/2009 | 467.24p | 485.88p | 464.37p | 465.86p | 1311503 |
15/10/2009 | 472.70p | 476.46p | 464.57p | 465.86p | 809378 |
14/10/2009 | 467.64p | 474.28p | 464.27p | 470.22p | 694837 |
13/10/2009 | 466.25p | 472.20p | 458.03p | 461.00p | 882994 |
12/10/2009 | 461.79p | 468.83p | 458.72p | 465.86p | 450002 |
09/10/2009 | 460.80p | 462.39p | 452.57p | 457.43p | 438232 |
08/10/2009 | 458.82p | 466.45p | 456.44p | 458.92p | 1231550 |
07/10/2009 | 426.21p | 458.13p | 426.21p | 452.87p | 2741934 |
06/10/2009 | 435.53p | 439.69p | 418.28p | 426.21p | 3730886 |
05/10/2009 | 425.22p | 432.45p | 416.79p | 430.97p | 1320612 |
02/10/2009 | 425.91p | 433.84p | 415.21p | 422.05p | 1020147 |
01/10/2009 | 442.27p | 450.10p | 428.98p | 431.17p | 1053387 |
30/09/2009 | 449.20p | 454.26p | 441.47p | 443.65p | 1230125 |
29/09/2009 | 453.47p | 453.47p | 447.02p | 450.20p | 1140788 |
28/09/2009 | 438.60p | 454.46p | 434.14p | 450.00p | 1767329 |
25/09/2009 | 444.05p | 445.24p | 435.03p | 437.11p | 1813989 |
24/09/2009 | 456.64p | 461.20p | 442.37p | 444.05p | 1837945 |
23/09/2009 | 451.98p | 465.76p | 451.98p | 461.20p | 1704466 |
22/09/2009 | 450.99p | 454.66p | 446.33p | 451.39p | 1146854 |
21/09/2009 | 452.48p | 453.07p | 446.03p | 447.02p | 1653536 |
*Close Price adjusted for both dividends and splits