Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 534.50p | 555.99p | 528.50p | 531.00p | 14250 |
12/02/2010 | 528.00p | 555.00p | 528.00p | 540.50p | 23168 |
11/02/2010 | 556.00p | 556.00p | 535.50p | 539.00p | 21901 |
10/02/2010 | 534.50p | 546.00p | 527.50p | 534.00p | 353732 |
09/02/2010 | 555.00p | 555.00p | 528.00p | 542.50p | 48190 |
08/02/2010 | 545.00p | 545.00p | 527.77p | 533.00p | 34553 |
05/02/2010 | 553.00p | 555.15p | 519.00p | 526.50p | 43279 |
04/02/2010 | 542.00p | 544.88p | 527.50p | 530.00p | 47779 |
03/02/2010 | 555.00p | 555.30p | 537.00p | 547.50p | 46449 |
02/02/2010 | 530.50p | 549.50p | 530.50p | 538.50p | 20582 |
01/02/2010 | 542.00p | 550.00p | 531.05p | 542.50p | 20446 |
29/01/2010 | 552.00p | 552.00p | 532.50p | 537.50p | 35739 |
28/01/2010 | 546.00p | 549.35p | 537.00p | 545.00p | 31699 |
27/01/2010 | 545.00p | 551.50p | 535.48p | 540.00p | 16215 |
26/01/2010 | 545.00p | 554.70p | 545.00p | 550.00p | 26464 |
25/01/2010 | 552.00p | 554.55p | 545.30p | 548.50p | 17372 |
22/01/2010 | 550.00p | 570.00p | 540.50p | 548.50p | 128853 |
21/01/2010 | 545.50p | 554.55p | 540.00p | 550.00p | 41709 |
20/01/2010 | 555.00p | 562.00p | 535.50p | 550.00p | 42672 |
19/01/2010 | 565.00p | 566.00p | 548.00p | 548.00p | 57606 |
18/01/2010 | 565.00p | 565.50p | 550.00p | 550.00p | 23396 |
15/01/2010 | 570.00p | 576.00p | 554.50p | 561.00p | 189263 |
14/01/2010 | 563.00p | 572.00p | 555.50p | 565.00p | 49589 |
13/01/2010 | 560.00p | 592.00p | 553.42p | 565.50p | 71098 |
12/01/2010 | 580.00p | 580.44p | 560.00p | 566.50p | 163567 |
11/01/2010 | 599.00p | 599.20p | 550.00p | 555.50p | 63579 |
08/01/2010 | 605.00p | 605.00p | 572.50p | 572.50p | 22970 |
07/01/2010 | 586.50p | 586.50p | 575.00p | 580.00p | 17298 |
06/01/2010 | 590.00p | 595.00p | 588.00p | 590.00p | 38771 |
05/01/2010 | 598.00p | 599.85p | 590.00p | 591.00p | 27384 |
04/01/2010 | 616.00p | 616.00p | 595.00p | 601.00p | 20300 |
31/12/2009 | 620.00p | 620.00p | 590.50p | 600.00p | 4623 |
30/12/2009 | 608.50p | 633.50p | 575.00p | 590.50p | 92885 |
29/12/2009 | 649.50p | 649.50p | 615.00p | 615.00p | 40541 |
24/12/2009 | 639.00p | 639.00p | 610.00p | 637.00p | 3307 |
23/12/2009 | 620.00p | 644.00p | 618.07p | 622.00p | 30036 |
22/12/2009 | 625.50p | 629.66p | 618.00p | 621.50p | 62183 |
21/12/2009 | 650.50p | 652.00p | 625.50p | 630.50p | 84475 |
18/12/2009 | 600.00p | 674.50p | 591.00p | 653.50p | 696007 |
17/12/2009 | 584.00p | 631.70p | 584.00p | 616.00p | 88974 |
16/12/2009 | 584.50p | 621.50p | 584.50p | 600.00p | 125324 |
15/12/2009 | 561.50p | 594.50p | 553.22p | 584.50p | 134044 |
14/12/2009 | 564.00p | 580.00p | 535.00p | 550.00p | 31079 |
11/12/2009 | 532.50p | 561.50p | 528.00p | 557.00p | 57447 |
10/12/2009 | 535.00p | 570.00p | 522.00p | 541.50p | 75314 |
09/12/2009 | 529.50p | 542.18p | 522.50p | 535.00p | 45358 |
08/12/2009 | 522.00p | 542.50p | 520.50p | 536.00p | 92849 |
07/12/2009 | 520.00p | 545.00p | 512.00p | 529.00p | 36599 |
04/12/2009 | 518.00p | 537.00p | 507.50p | 526.50p | 285998 |
03/12/2009 | 534.00p | 535.50p | 507.50p | 523.50p | 224229 |
02/12/2009 | 527.50p | 543.50p | 505.00p | 525.00p | 36769 |
01/12/2009 | 519.00p | 544.00p | 506.00p | 535.00p | 39739 |
30/11/2009 | 545.00p | 545.00p | 501.00p | 520.00p | 139428 |
27/11/2009 | 518.00p | 545.00p | 502.00p | 541.50p | 39928 |
26/11/2009 | 547.50p | 553.50p | 520.00p | 532.50p | 67412 |
25/11/2009 | 560.50p | 566.53p | 546.50p | 555.00p | 66633 |
24/11/2009 | 581.50p | 581.50p | 563.00p | 563.00p | 69258 |
23/11/2009 | 600.00p | 600.00p | 565.78p | 580.00p | 30255 |
20/11/2009 | 590.00p | 592.50p | 550.00p | 565.00p | 80386 |
19/11/2009 | 592.00p | 622.44p | 587.00p | 587.00p | 52009 |
18/11/2009 | 589.00p | 608.70p | 589.00p | 595.00p | 15372 |
17/11/2009 | 588.00p | 619.01p | 587.61p | 612.50p | 28302 |
16/11/2009 | 584.00p | 619.00p | 584.00p | 619.00p | 51057 |
13/11/2009 | 590.00p | 599.00p | 579.50p | 592.50p | 33393 |
12/11/2009 | 590.00p | 597.00p | 574.00p | 589.50p | 35631 |
11/11/2009 | 580.50p | 614.00p | 576.00p | 577.50p | 51519 |
10/11/2009 | 563.50p | 619.50p | 563.50p | 605.00p | 69752 |
09/11/2009 | 563.00p | 590.00p | 545.50p | 550.50p | 44365 |
06/11/2009 | 594.50p | 601.50p | 550.00p | 560.00p | 99411 |
05/11/2009 | 576.50p | 612.50p | 575.50p | 585.00p | 57273 |
04/11/2009 | 584.50p | 587.50p | 563.50p | 576.00p | 22921 |
03/11/2009 | 560.50p | 585.00p | 560.00p | 565.50p | 34091 |
02/11/2009 | 560.50p | 571.00p | 560.50p | 569.50p | 29377 |
30/10/2009 | 582.00p | 582.50p | 564.50p | 564.50p | 19897 |
29/10/2009 | 578.50p | 584.00p | 564.00p | 569.50p | 80661 |
28/10/2009 | 594.50p | 594.50p | 568.00p | 574.50p | 39555 |
27/10/2009 | 586.00p | 593.00p | 570.00p | 576.00p | 34532 |
26/10/2009 | 581.50p | 588.00p | 573.00p | 580.00p | 45184 |
23/10/2009 | 584.50p | 590.00p | 579.00p | 583.00p | 56399 |
22/10/2009 | 575.00p | 591.00p | 549.50p | 576.50p | 74514 |
21/10/2009 | 610.00p | 610.00p | 575.00p | 575.00p | 76511 |
20/10/2009 | 615.00p | 615.00p | 600.50p | 610.00p | 27670 |
19/10/2009 | 614.50p | 616.50p | 585.00p | 606.00p | 64320 |
16/10/2009 | 614.50p | 615.00p | 609.00p | 609.00p | 43246 |
15/10/2009 | 614.50p | 615.00p | 606.00p | 609.50p | 34266 |
14/10/2009 | 619.00p | 620.00p | 608.50p | 615.00p | 35136 |
13/10/2009 | 614.00p | 615.00p | 593.00p | 608.50p | 38019 |
12/10/2009 | 612.50p | 626.50p | 605.00p | 609.00p | 29604 |
09/10/2009 | 608.50p | 620.50p | 608.50p | 615.00p | 69480 |
08/10/2009 | 614.50p | 616.00p | 604.50p | 604.50p | 61966 |
07/10/2009 | 609.50p | 616.50p | 603.00p | 610.00p | 98364 |
06/10/2009 | 610.00p | 625.00p | 600.50p | 610.00p | 85589 |
05/10/2009 | 629.50p | 640.00p | 612.50p | 617.50p | 49452 |
02/10/2009 | 655.00p | 660.00p | 622.00p | 624.00p | 138594 |
01/10/2009 | 678.50p | 685.00p | 660.00p | 660.00p | 30678 |
30/09/2009 | 687.50p | 690.00p | 664.50p | 664.50p | 101056 |
29/09/2009 | 687.00p | 690.00p | 675.00p | 687.50p | 51400 |
28/09/2009 | 689.00p | 689.00p | 662.00p | 680.00p | 36653 |
25/09/2009 | 676.50p | 695.50p | 668.00p | 680.00p | 47541 |
24/09/2009 | 684.50p | 694.50p | 666.00p | 682.50p | 45374 |
23/09/2009 | 670.50p | 700.00p | 665.00p | 676.00p | 225544 |
22/09/2009 | 666.50p | 683.00p | 666.00p | 680.50p | 70329 |
21/09/2009 | 676.00p | 700.00p | 662.00p | 672.00p | 104031 |
*Close Price adjusted for both dividends and splits