Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2010 | 322.90p | 326.10p | 317.10p | 323.00p | 145006 |
08/02/2010 | 321.60p | 324.90p | 315.50p | 318.00p | 150983 |
05/02/2010 | 315.00p | 320.30p | 309.00p | 315.50p | 222944 |
04/02/2010 | 326.50p | 328.05p | 315.00p | 319.00p | 215162 |
03/02/2010 | 336.00p | 336.00p | 324.90p | 327.90p | 188115 |
02/02/2010 | 331.10p | 337.10p | 330.00p | 334.50p | 150477 |
01/02/2010 | 326.00p | 334.01p | 326.00p | 332.00p | 113299 |
29/01/2010 | 332.00p | 334.60p | 325.75p | 329.10p | 130121 |
28/01/2010 | 336.00p | 338.79p | 327.90p | 327.90p | 122008 |
27/01/2010 | 330.50p | 337.90p | 330.50p | 334.20p | 81722 |
26/01/2010 | 334.00p | 337.30p | 331.50p | 335.50p | 120320 |
25/01/2010 | 342.90p | 345.40p | 336.00p | 336.00p | 218334 |
22/01/2010 | 343.80p | 346.80p | 340.00p | 343.10p | 112263 |
21/01/2010 | 349.00p | 351.00p | 343.00p | 343.10p | 130912 |
20/01/2010 | 350.60p | 352.90p | 342.50p | 344.00p | 131721 |
19/01/2010 | 353.10p | 355.80p | 348.10p | 355.60p | 140753 |
18/01/2010 | 354.00p | 357.00p | 351.00p | 357.00p | 77400 |
15/01/2010 | 354.10p | 358.00p | 350.00p | 350.00p | 77655 |
14/01/2010 | 352.00p | 358.80p | 352.00p | 354.00p | 111298 |
13/01/2010 | 354.50p | 356.90p | 350.00p | 350.00p | 83026 |
12/01/2010 | 358.50p | 358.50p | 347.10p | 355.90p | 128605 |
11/01/2010 | 358.00p | 360.90p | 351.50p | 357.40p | 168472 |
08/01/2010 | 353.00p | 356.00p | 350.00p | 351.60p | 102087 |
07/01/2010 | 353.00p | 353.00p | 348.00p | 352.00p | 80178 |
06/01/2010 | 349.20p | 352.40p | 345.55p | 352.40p | 41844 |
05/01/2010 | 343.50p | 350.00p | 340.10p | 349.60p | 106705 |
04/01/2010 | 346.60p | 347.00p | 342.00p | 347.00p | 89131 |
31/12/2009 | 344.80p | 344.80p | 341.50p | 343.50p | 11965 |
30/12/2009 | 338.10p | 343.50p | 337.10p | 342.80p | 36455 |
29/12/2009 | 343.00p | 345.50p | 337.65p | 345.00p | 37768 |
24/12/2009 | 335.00p | 340.20p | 332.25p | 340.20p | 18402 |
23/12/2009 | 328.00p | 334.99p | 325.00p | 334.70p | 124899 |
22/12/2009 | 324.00p | 334.00p | 321.90p | 321.90p | 156262 |
21/12/2009 | 322.00p | 326.50p | 317.30p | 323.80p | 183461 |
18/12/2009 | 331.60p | 332.70p | 317.80p | 317.80p | 327844 |
17/12/2009 | 330.00p | 334.90p | 326.00p | 326.00p | 156799 |
16/12/2009 | 335.00p | 337.90p | 329.00p | 335.00p | 195924 |
15/12/2009 | 335.00p | 336.60p | 331.00p | 331.40p | 233117 |
14/12/2009 | 338.00p | 341.20p | 335.00p | 335.00p | 237725 |
11/12/2009 | 332.00p | 336.20p | 328.21p | 333.90p | 123951 |
10/12/2009 | 326.00p | 331.74p | 325.50p | 328.20p | 149136 |
09/12/2009 | 327.00p | 328.82p | 322.50p | 325.00p | 316241 |
08/12/2009 | 333.20p | 333.20p | 324.01p | 327.00p | 136191 |
07/12/2009 | 330.00p | 332.50p | 327.60p | 331.00p | 81025 |
04/12/2009 | 328.00p | 335.60p | 328.00p | 332.70p | 66002 |
03/12/2009 | 332.00p | 334.40p | 328.00p | 330.00p | 85168 |
02/12/2009 | 333.00p | 335.25p | 329.50p | 329.50p | 146088 |
01/12/2009 | 335.80p | 336.00p | 328.00p | 335.90p | 129228 |
30/11/2009 | 330.00p | 333.82p | 327.00p | 327.00p | 188815 |
27/11/2009 | 318.90p | 331.00p | 315.10p | 331.00p | 139145 |
26/11/2009 | 336.50p | 336.50p | 319.30p | 319.30p | 180836 |
25/11/2009 | 343.00p | 345.90p | 337.70p | 340.30p | 84635 |
24/11/2009 | 336.30p | 342.90p | 335.50p | 336.80p | 108922 |
23/11/2009 | 332.60p | 343.00p | 331.25p | 340.00p | 97256 |
20/11/2009 | 336.10p | 337.70p | 326.40p | 326.40p | 142369 |
19/11/2009 | 338.00p | 343.00p | 331.70p | 331.80p | 126729 |
18/11/2009 | 339.80p | 341.00p | 334.20p | 340.00p | 163643 |
17/11/2009 | 344.20p | 346.30p | 338.50p | 338.50p | 126041 |
16/11/2009 | 339.00p | 348.00p | 338.48p | 345.00p | 203964 |
13/11/2009 | 332.50p | 336.00p | 332.10p | 335.90p | 93277 |
12/11/2009 | 331.50p | 335.80p | 331.00p | 333.80p | 65224 |
11/11/2009 | 326.40p | 333.90p | 326.40p | 332.00p | 62578 |
10/11/2009 | 332.50p | 332.50p | 324.00p | 325.50p | 116126 |
09/11/2009 | 322.00p | 331.00p | 322.00p | 328.60p | 116542 |
06/11/2009 | 321.20p | 324.60p | 314.50p | 319.00p | 101860 |
05/11/2009 | 320.90p | 324.00p | 314.00p | 322.00p | 71335 |
04/11/2009 | 320.20p | 322.20p | 319.00p | 320.50p | 60256 |
03/11/2009 | 322.40p | 322.40p | 312.00p | 314.60p | 115294 |
02/11/2009 | 317.00p | 325.00p | 316.70p | 323.00p | 111267 |
30/10/2009 | 329.00p | 329.00p | 317.00p | 317.00p | 137663 |
29/10/2009 | 319.00p | 328.00p | 319.00p | 328.00p | 164527 |
28/10/2009 | 328.50p | 328.50p | 322.00p | 324.20p | 127494 |
27/10/2009 | 331.40p | 331.40p | 321.50p | 329.00p | 66997 |
26/10/2009 | 334.50p | 335.70p | 327.40p | 327.40p | 110266 |
23/10/2009 | 337.10p | 340.80p | 332.00p | 332.00p | 96229 |
22/10/2009 | 328.70p | 336.50p | 328.00p | 331.00p | 85484 |
21/10/2009 | 337.00p | 339.00p | 328.50p | 337.80p | 142452 |
20/10/2009 | 340.00p | 340.00p | 336.00p | 336.10p | 114698 |
19/10/2009 | 335.80p | 342.00p | 331.20p | 339.50p | 128280 |
16/10/2009 | 339.00p | 339.00p | 328.00p | 331.00p | 92610 |
15/10/2009 | 339.10p | 341.90p | 334.00p | 334.00p | 95367 |
14/10/2009 | 337.00p | 340.00p | 337.00p | 340.00p | 123400 |
13/10/2009 | 341.60p | 342.30p | 332.40p | 333.00p | 156482 |
12/10/2009 | 340.90p | 341.80p | 339.00p | 339.00p | 73985 |
09/10/2009 | 336.00p | 341.00p | 336.00p | 338.40p | 75253 |
08/10/2009 | 337.00p | 341.40p | 333.30p | 338.00p | 134563 |
07/10/2009 | 337.00p | 338.00p | 333.00p | 335.00p | 160571 |
06/10/2009 | 329.00p | 342.30p | 329.00p | 342.30p | 133717 |
05/10/2009 | 324.00p | 329.90p | 323.10p | 327.00p | 172750 |
02/10/2009 | 329.00p | 329.00p | 322.00p | 322.20p | 72353 |
01/10/2009 | 331.00p | 335.00p | 328.20p | 328.20p | 90838 |
30/09/2009 | 338.00p | 340.20p | 328.00p | 328.00p | 96561 |
29/09/2009 | 335.90p | 335.90p | 331.80p | 335.00p | 118665 |
28/09/2009 | 327.00p | 335.00p | 325.00p | 335.00p | 148279 |
25/09/2009 | 332.20p | 333.30p | 327.00p | 329.10p | 79505 |
24/09/2009 | 329.00p | 333.00p | 324.00p | 327.50p | 136780 |
23/09/2009 | 335.90p | 336.00p | 331.00p | 332.00p | 143597 |
22/09/2009 | 335.30p | 337.00p | 331.60p | 333.00p | 90982 |
21/09/2009 | 336.10p | 336.10p | 328.00p | 331.00p | 99393 |
*Close Price adjusted for both dividends and splits