Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2010 | 583.81p | 588.33p | 573.52p | 576.28p | 5511244 |
22/11/2010 | 584.31p | 585.82p | 579.29p | 583.31p | 4583611 |
19/11/2010 | 591.84p | 591.84p | 576.28p | 580.80p | 9893638 |
18/11/2010 | 590.33p | 592.14p | 569.25p | 589.83p | 7996544 |
17/11/2010 | 582.30p | 589.91p | 579.79p | 586.82p | 4855528 |
16/11/2010 | 590.33p | 591.84p | 583.81p | 584.31p | 3938001 |
15/11/2010 | 587.82p | 593.74p | 581.80p | 592.34p | 5719431 |
12/11/2010 | 581.30p | 593.88p | 577.28p | 589.83p | 5676752 |
11/11/2010 | 588.83p | 589.33p | 580.80p | 583.31p | 3493551 |
10/11/2010 | 576.78p | 589.33p | 576.78p | 585.31p | 8772615 |
09/11/2010 | 583.81p | 588.83p | 575.78p | 577.78p | 9042564 |
08/11/2010 | 590.83p | 593.34p | 581.30p | 586.32p | 6728914 |
05/11/2010 | 597.36p | 603.79p | 590.33p | 592.84p | 8929992 |
04/11/2010 | 594.85p | 599.37p | 592.34p | 598.36p | 4347164 |
03/11/2010 | 597.86p | 598.36p | 587.38p | 591.34p | 5899250 |
02/11/2010 | 590.33p | 598.25p | 589.83p | 596.36p | 4662813 |
01/11/2010 | 595.85p | 596.36p | 586.32p | 592.34p | 6981476 |
29/10/2010 | 587.82p | 595.85p | 583.81p | 592.34p | 6551476 |
28/10/2010 | 583.31p | 590.83p | 582.80p | 585.82p | 4029107 |
27/10/2010 | 586.32p | 596.36p | 578.29p | 579.79p | 8209676 |
26/10/2010 | 586.32p | 589.33p | 583.81p | 588.83p | 4119451 |
25/10/2010 | 590.83p | 591.84p | 585.31p | 586.32p | 3988366 |
22/10/2010 | 595.85p | 596.86p | 586.32p | 587.82p | 8877433 |
21/10/2010 | 587.32p | 599.76p | 583.31p | 596.36p | 10475367 |
20/10/2010 | 581.80p | 584.89p | 574.27p | 584.31p | 6603591 |
19/10/2010 | 573.27p | 581.86p | 569.75p | 581.80p | 7439778 |
18/10/2010 | 573.77p | 576.28p | 567.74p | 574.27p | 11263367 |
15/10/2010 | 579.79p | 579.79p | 568.25p | 571.76p | 7202540 |
14/10/2010 | 580.29p | 582.80p | 576.28p | 576.78p | 9120245 |
13/10/2010 | 576.28p | 582.73p | 574.27p | 580.29p | 9937962 |
12/10/2010 | 571.76p | 574.77p | 566.74p | 574.77p | 8038930 |
11/10/2010 | 569.25p | 573.27p | 567.74p | 572.26p | 5059306 |
08/10/2010 | 570.25p | 570.76p | 563.73p | 566.24p | 4470424 |
07/10/2010 | 565.23p | 574.83p | 563.23p | 569.75p | 10512654 |
06/10/2010 | 564.23p | 569.10p | 562.22p | 564.73p | 9964902 |
05/10/2010 | 558.71p | 565.74p | 556.70p | 562.72p | 7795174 |
04/10/2010 | 544.15p | 557.20p | 540.13p | 555.70p | 6326031 |
01/10/2010 | 541.64p | 546.66p | 538.63p | 543.15p | 7825556 |
30/09/2010 | 545.66p | 551.18p | 538.63p | 542.14p | 9906241 |
29/09/2010 | 552.18p | 553.69p | 543.65p | 546.16p | 5967576 |
28/09/2010 | 546.16p | 549.32p | 542.64p | 549.17p | 5401156 |
27/09/2010 | 547.66p | 548.17p | 542.64p | 545.15p | 4124274 |
24/09/2010 | 546.66p | 548.67p | 541.14p | 545.15p | 6144194 |
23/09/2010 | 553.69p | 557.70p | 542.14p | 550.68p | 5542546 |
22/09/2010 | 556.20p | 556.20p | 545.66p | 549.17p | 5001458 |
21/09/2010 | 556.20p | 558.26p | 552.18p | 553.19p | 4464750 |
20/09/2010 | 555.19p | 557.70p | 549.67p | 556.70p | 6316532 |
17/09/2010 | 561.22p | 563.26p | 552.18p | 553.69p | 10587049 |
16/09/2010 | 562.72p | 563.73p | 558.71p | 559.21p | 7269256 |
15/09/2010 | 564.73p | 567.24p | 561.22p | 562.22p | 5528311 |
14/09/2010 | 566.74p | 567.89p | 561.72p | 564.23p | 4543080 |
13/09/2010 | 566.24p | 566.74p | 556.90p | 563.73p | 6848534 |
10/09/2010 | 561.72p | 562.72p | 556.20p | 562.22p | 6279719 |
09/09/2010 | 550.17p | 561.72p | 550.17p | 561.72p | 7566124 |
08/09/2010 | 547.66p | 551.18p | 545.15p | 550.17p | 7618545 |
07/09/2010 | 546.16p | 548.17p | 543.74p | 546.66p | 6196090 |
06/09/2010 | 548.17p | 550.17p | 541.79p | 545.66p | 5820991 |
03/09/2010 | 549.17p | 551.18p | 543.15p | 546.66p | 9957930 |
02/09/2010 | 550.17p | 551.03p | 543.65p | 549.17p | 8254582 |
01/09/2010 | 553.19p | 554.69p | 546.66p | 551.18p | 10617477 |
31/08/2010 | 547.16p | 552.68p | 544.65p | 551.18p | 15091408 |
27/08/2010 | 540.64p | 550.68p | 539.63p | 550.17p | 12287078 |
26/08/2010 | 538.13p | 540.97p | 536.12p | 539.13p | 5112973 |
25/08/2010 | 538.13p | 542.14p | 532.60p | 535.62p | 9193689 |
24/08/2010 | 536.62p | 539.63p | 533.61p | 536.62p | 4875378 |
23/08/2010 | 533.11p | 540.31p | 529.59p | 538.63p | 4874698 |
20/08/2010 | 534.11p | 538.63p | 528.59p | 531.60p | 7393824 |
19/08/2010 | 542.14p | 544.15p | 533.11p | 535.62p | 6850067 |
18/08/2010 | 536.62p | 543.27p | 534.11p | 540.13p | 6661755 |
17/08/2010 | 533.11p | 540.13p | 533.11p | 538.13p | 5928107 |
16/08/2010 | 541.14p | 543.65p | 529.59p | 533.61p | 7311481 |
13/08/2010 | 543.15p | 546.66p | 538.13p | 539.63p | 11400379 |
12/08/2010 | 533.11p | 542.14p | 533.11p | 540.64p | 11152246 |
11/08/2010 | 538.63p | 561.22p | 533.11p | 535.11p | 9207552 |
10/08/2010 | 541.14p | 564.56p | 537.62p | 540.64p | 8468541 |
09/08/2010 | 532.60p | 541.14p | 532.60p | 541.14p | 7819332 |
06/08/2010 | 541.14p | 542.73p | 526.58p | 529.59p | 11588343 |
05/08/2010 | 533.11p | 544.65p | 531.60p | 541.14p | 10174291 |
04/08/2010 | 527.08p | 535.11p | 522.06p | 534.11p | 7179450 |
03/08/2010 | 523.57p | 527.17p | 522.06p | 527.08p | 5642874 |
02/08/2010 | 515.54p | 526.08p | 512.17p | 526.08p | 7198260 |
30/07/2010 | 512.02p | 524.07p | 511.52p | 511.52p | 14278989 |
29/07/2010 | 514.03p | 517.55p | 511.02p | 512.53p | 6411275 |
28/07/2010 | 520.06p | 520.06p | 513.03p | 515.04p | 8317885 |
27/07/2010 | 515.04p | 522.54p | 512.53p | 517.04p | 14365601 |
26/07/2010 | 511.52p | 529.43p | 500.18p | 511.02p | 13457682 |
23/07/2010 | 499.47p | 505.58p | 498.17p | 504.49p | 11785066 |
22/07/2010 | 492.04p | 498.87p | 490.64p | 498.77p | 11187582 |
21/07/2010 | 497.97p | 497.97p | 489.94p | 492.65p | 16569752 |
20/07/2010 | 493.05p | 493.75p | 488.93p | 492.04p | 11186145 |
19/07/2010 | 490.84p | 514.98p | 488.36p | 490.64p | 9714588 |
16/07/2010 | 491.84p | 514.93p | 486.42p | 489.53p | 18070448 |
15/07/2010 | 497.16p | 497.97p | 487.43p | 490.24p | 18873504 |
14/07/2010 | 505.50p | 506.00p | 497.27p | 499.07p | 9106015 |
13/07/2010 | 501.98p | 505.60p | 498.17p | 503.99p | 10379151 |
12/07/2010 | 497.97p | 500.98p | 492.95p | 497.87p | 9148064 |
09/07/2010 | 504.49p | 505.00p | 490.94p | 496.86p | 11922400 |
08/07/2010 | 514.53p | 514.53p | 498.57p | 503.99p | 15379822 |
07/07/2010 | 489.84p | 505.25p | 487.13p | 503.99p | 10229976 |
06/07/2010 | 489.53p | 495.76p | 487.33p | 492.25p | 10949155 |
05/07/2010 | 492.25p | 493.95p | 487.43p | 489.63p | 4047230 |
02/07/2010 | 489.43p | 492.75p | 482.21p | 489.74p | 9031980 |
01/07/2010 | 488.23p | 492.04p | 485.22p | 486.92p | 11690177 |
30/06/2010 | 492.35p | 494.86p | 487.93p | 492.95p | 15361140 |
29/06/2010 | 504.49p | 506.00p | 490.64p | 490.84p | 13540280 |
28/06/2010 | 504.49p | 506.50p | 500.98p | 503.99p | 7200804 |
25/06/2010 | 504.49p | 506.50p | 499.67p | 500.98p | 7369549 |
24/06/2010 | 507.00p | 507.73p | 502.49p | 503.99p | 5978842 |
23/06/2010 | 507.51p | 509.75p | 500.18p | 501.98p | 6163796 |
22/06/2010 | 510.52p | 512.02p | 505.00p | 506.50p | 6893954 |
21/06/2010 | 520.06p | 523.06p | 510.02p | 512.02p | 9076029 |
18/06/2010 | 516.04p | 519.05p | 512.53p | 518.55p | 12737544 |
17/06/2010 | 517.04p | 519.05p | 512.02p | 516.04p | 9709176 |
16/06/2010 | 514.03p | 514.53p | 507.00p | 513.53p | 10612489 |
15/06/2010 | 505.50p | 511.52p | 505.50p | 508.51p | 8975377 |
14/06/2010 | 507.00p | 510.02p | 501.78p | 509.01p | 15427130 |
11/06/2010 | 505.50p | 507.06p | 499.78p | 500.98p | 13991158 |
10/06/2010 | 485.02p | 503.99p | 485.02p | 501.38p | 20323588 |
09/06/2010 | 488.53p | 490.84p | 476.68p | 486.12p | 36006032 |
08/06/2010 | 493.95p | 496.86p | 483.91p | 486.32p | 32992608 |
07/06/2010 | 484.92p | 488.03p | 479.70p | 487.33p | 24749554 |
04/06/2010 | 499.27p | 499.67p | 484.31p | 489.53p | 45791832 |
03/06/2010 | 496.96p | 507.00p | 494.05p | 497.47p | 42113984 |
02/06/2010 | 500.48p | 505.00p | 481.90p | 489.43p | 55666572 |
01/06/2010 | 496.76p | 505.00p | 495.06p | 505.00p | 48200304 |
28/05/2010 | 497.97p | 504.49p | 491.24p | 501.28p | 39929148 |
27/05/2010 | 501.98p | 503.49p | 488.33p | 500.38p | 29432428 |
26/05/2010 | 496.96p | 502.49p | 484.21p | 499.37p | 33942688 |
25/05/2010 | 497.88p | 509.31p | 496.07p | 501.94p | 17634198 |
24/05/2010 | 508.26p | 516.38p | 505.10p | 509.61p | 14588967 |
21/05/2010 | 522.70p | 522.70p | 508.71p | 508.71p | 23851092 |
20/05/2010 | 504.65p | 520.44p | 504.65p | 520.44p | 31185854 |
19/05/2010 | 564.68p | 569.43p | 556.56p | 559.71p | 5753232 |
18/05/2010 | 560.62p | 571.86p | 558.36p | 567.84p | 5095831 |
17/05/2010 | 554.30p | 562.35p | 550.69p | 557.46p | 4904907 |
14/05/2010 | 565.13p | 566.94p | 557.46p | 557.91p | 7833855 |
13/05/2010 | 568.29p | 570.10p | 561.97p | 566.94p | 6098498 |
12/05/2010 | 554.30p | 570.10p | 549.78p | 566.49p | 8535453 |
11/05/2010 | 547.98p | 554.30p | 547.08p | 552.94p | 8330684 |
10/05/2010 | 544.37p | 555.20p | 537.15p | 548.88p | 16937018 |
07/05/2010 | 546.62p | 546.62p | 541.21p | 541.21p | 10661440 |
06/05/2010 | 559.71p | 566.49p | 553.40p | 553.40p | 8213525 |
05/05/2010 | 563.78p | 571.90p | 561.97p | 565.13p | 9456605 |
04/05/2010 | 574.16p | 575.96p | 566.94p | 568.29p | 6408460 |
30/04/2010 | 572.35p | 573.71p | 566.94p | 567.84p | 6059776 |
29/04/2010 | 571.45p | 574.27p | 565.13p | 569.65p | 7360300 |
28/04/2010 | 577.77p | 579.58p | 567.84p | 571.45p | 10433470 |
27/04/2010 | 581.38p | 586.35p | 577.77p | 577.77p | 6459898 |
26/04/2010 | 591.31p | 593.12p | 582.28p | 583.64p | 6098758 |
23/04/2010 | 588.60p | 594.47p | 583.19p | 589.51p | 4602856 |
22/04/2010 | 594.92p | 596.73p | 587.25p | 588.15p | 4749648 |
21/04/2010 | 598.08p | 599.67p | 592.21p | 593.12p | 4359454 |
20/04/2010 | 589.51p | 601.24p | 585.06p | 598.53p | 5089244 |
19/04/2010 | 587.70p | 587.70p | 584.99p | 585.44p | 3834828 |
16/04/2010 | 588.60p | 593.12p | 586.07p | 587.25p | 6608764 |
15/04/2010 | 590.86p | 592.67p | 587.70p | 590.86p | 2989702 |
14/04/2010 | 591.76p | 594.62p | 589.51p | 591.31p | 3951707 |
13/04/2010 | 591.76p | 598.08p | 588.48p | 590.41p | 3090143 |
12/04/2010 | 593.57p | 595.83p | 590.86p | 592.67p | 2522365 |
09/04/2010 | 588.15p | 594.47p | 585.44p | 593.12p | 5186100 |
08/04/2010 | 589.51p | 590.41p | 582.74p | 585.44p | 2900808 |
07/04/2010 | 588.60p | 594.47p | 586.35p | 588.60p | 4778936 |
06/04/2010 | 584.54p | 589.96p | 580.03p | 587.25p | 3318048 |
01/04/2010 | 581.38p | 585.44p | 580.48p | 584.54p | 3669714 |
31/03/2010 | 578.22p | 586.35p | 576.75p | 579.12p | 9347133 |
30/03/2010 | 584.09p | 584.99p | 578.62p | 580.48p | 4244868 |
29/03/2010 | 580.03p | 582.28p | 575.51p | 581.83p | 3972432 |
26/03/2010 | 578.67p | 578.67p | 573.71p | 576.42p | 4098406 |
25/03/2010 | 570.10p | 581.38p | 570.10p | 580.48p | 5386344 |
24/03/2010 | 580.93p | 580.93p | 567.39p | 570.10p | 5329550 |
23/03/2010 | 579.12p | 583.19p | 574.61p | 578.67p | 3731637 |
22/03/2010 | 579.12p | 580.03p | 571.45p | 576.87p | 4228940 |
19/03/2010 | 585.44p | 587.25p | 576.87p | 577.77p | 12698462 |
18/03/2010 | 585.90p | 589.51p | 584.09p | 585.90p | 4249882 |
17/03/2010 | 589.51p | 589.51p | 583.64p | 586.80p | 3676193 |
16/03/2010 | 592.21p | 594.47p | 584.54p | 587.25p | 4632226 |
15/03/2010 | 586.35p | 593.10p | 584.99p | 590.41p | 5155665 |
12/03/2010 | 592.67p | 596.73p | 586.80p | 587.25p | 4433974 |
11/03/2010 | 593.57p | 598.08p | 590.86p | 591.76p | 4548253 |
10/03/2010 | 594.02p | 596.27p | 589.96p | 593.57p | 4679540 |
09/03/2010 | 600.34p | 600.34p | 592.67p | 595.83p | 3352519 |
08/03/2010 | 594.02p | 598.53p | 592.67p | 598.08p | 4340164 |
05/03/2010 | 594.92p | 598.08p | 587.25p | 592.67p | 5161996 |
04/03/2010 | 590.41p | 595.83p | 585.90p | 594.92p | 6861531 |
03/03/2010 | 594.02p | 599.44p | 589.05p | 590.86p | 5747974 |
02/03/2010 | 594.47p | 595.68p | 587.25p | 595.37p | 4400724 |
01/03/2010 | 590.41p | 594.29p | 586.80p | 592.21p | 5063826 |
26/02/2010 | 582.28p | 590.05p | 578.67p | 588.60p | 6314500 |
25/02/2010 | 580.93p | 585.44p | 574.34p | 579.12p | 6529776 |
24/02/2010 | 580.48p | 583.27p | 576.75p | 581.83p | 4587437 |
23/02/2010 | 581.83p | 584.99p | 576.87p | 577.77p | 4074972 |
22/02/2010 | 587.25p | 588.15p | 578.22p | 579.58p | 4723292 |
19/02/2010 | 573.71p | 587.34p | 572.35p | 586.80p | 9271669 |
18/02/2010 | 577.32p | 578.82p | 571.90p | 574.61p | 3518781 |
17/02/2010 | 582.28p | 584.54p | 574.61p | 575.96p | 4540467 |
16/02/2010 | 578.22p | 582.28p | 575.96p | 579.58p | 4480574 |
15/02/2010 | 579.12p | 580.34p | 574.61p | 576.87p | 2510522 |
12/02/2010 | 566.49p | 581.38p | 564.68p | 577.77p | 5452907 |
11/02/2010 | 571.90p | 573.26p | 561.07p | 563.33p | 6865536 |
10/02/2010 | 565.58p | 573.26p | 561.52p | 570.55p | 5249480 |
*Close Price adjusted for both dividends and splits