Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2010 | 565.58p | 573.26p | 561.52p | 570.55p | 5249480 |
09/02/2010 | 566.49p | 567.84p | 559.26p | 561.52p | 5253796 |
08/02/2010 | 564.68p | 573.26p | 561.07p | 567.84p | 8093239 |
05/02/2010 | 563.78p | 571.45p | 562.42p | 565.58p | 7012063 |
04/02/2010 | 572.80p | 575.96p | 564.68p | 566.49p | 5058214 |
03/02/2010 | 575.06p | 578.06p | 570.55p | 571.90p | 3434436 |
02/02/2010 | 580.93p | 583.19p | 572.35p | 576.87p | 4008135 |
01/02/2010 | 570.10p | 583.42p | 566.49p | 580.93p | 4609171 |
29/01/2010 | 569.19p | 573.38p | 566.94p | 569.65p | 8885103 |
28/01/2010 | 577.32p | 580.48p | 567.84p | 567.84p | 7567823 |
27/01/2010 | 577.77p | 580.03p | 571.45p | 573.26p | 7027399 |
26/01/2010 | 572.80p | 584.77p | 571.45p | 580.03p | 6654521 |
25/01/2010 | 577.32p | 579.64p | 571.90p | 575.06p | 6067520 |
22/01/2010 | 581.38p | 591.76p | 579.12p | 581.38p | 8486694 |
21/01/2010 | 586.35p | 592.67p | 582.28p | 582.28p | 7336604 |
20/01/2010 | 591.31p | 593.79p | 581.83p | 583.64p | 7315731 |
19/01/2010 | 582.28p | 595.83p | 578.67p | 590.41p | 7523036 |
18/01/2010 | 584.09p | 586.58p | 580.03p | 581.83p | 5852703 |
15/01/2010 | 590.41p | 590.41p | 580.93p | 580.93p | 10999139 |
14/01/2010 | 589.05p | 593.25p | 583.19p | 586.80p | 3597164 |
13/01/2010 | 583.19p | 600.70p | 580.93p | 587.25p | 5903986 |
12/01/2010 | 592.21p | 601.69p | 579.12p | 584.09p | 7599935 |
11/01/2010 | 594.02p | 595.37p | 589.96p | 591.76p | 6986788 |
08/01/2010 | 592.67p | 606.04p | 589.51p | 594.47p | 6621375 |
07/01/2010 | 603.05p | 606.21p | 586.80p | 589.05p | 6964358 |
06/01/2010 | 610.72p | 614.33p | 602.14p | 602.60p | 5828788 |
05/01/2010 | 615.69p | 618.85p | 612.08p | 615.69p | 4220544 |
04/01/2010 | 613.88p | 616.14p | 610.27p | 614.33p | 7940068 |
31/12/2009 | 614.78p | 617.45p | 606.66p | 612.98p | 1231684 |
30/12/2009 | 608.01p | 613.88p | 607.11p | 610.27p | 2460496 |
29/12/2009 | 602.60p | 608.46p | 600.79p | 608.46p | 2533718 |
24/12/2009 | 599.44p | 600.34p | 595.37p | 598.53p | 650413 |
23/12/2009 | 592.21p | 598.08p | 590.41p | 598.08p | 3103064 |
22/12/2009 | 585.44p | 592.67p | 584.54p | 590.86p | 3702608 |
21/12/2009 | 581.83p | 587.25p | 574.61p | 585.44p | 3982321 |
18/12/2009 | 584.09p | 586.80p | 580.48p | 582.74p | 11886618 |
17/12/2009 | 586.35p | 589.51p | 582.74p | 583.19p | 6228422 |
16/12/2009 | 588.60p | 591.31p | 585.90p | 589.51p | 5005178 |
15/12/2009 | 588.15p | 589.96p | 583.64p | 586.80p | 7666264 |
14/12/2009 | 590.41p | 590.41p | 583.19p | 586.80p | 4745362 |
11/12/2009 | 581.83p | 586.80p | 579.95p | 582.28p | 5951601 |
10/12/2009 | 580.48p | 581.83p | 576.42p | 581.83p | 4972154 |
09/12/2009 | 578.67p | 584.09p | 575.51p | 579.58p | 6130438 |
08/12/2009 | 582.74p | 589.44p | 575.45p | 576.87p | 5632609 |
07/12/2009 | 582.74p | 586.80p | 575.96p | 582.28p | 6159836 |
04/12/2009 | 584.99p | 587.70p | 579.12p | 584.99p | 9602782 |
03/12/2009 | 589.05p | 592.21p | 582.74p | 584.99p | 8032686 |
02/12/2009 | 593.12p | 593.12p | 577.32p | 589.05p | 9671128 |
01/12/2009 | 597.63p | 603.05p | 592.67p | 603.05p | 8759197 |
30/11/2009 | 593.57p | 599.41p | 588.60p | 596.28p | 8202196 |
27/11/2009 | 592.21p | 599.44p | 589.05p | 594.02p | 11067298 |
26/11/2009 | 603.50p | 605.76p | 592.21p | 594.92p | 5574598 |
25/11/2009 | 599.89p | 605.76p | 594.47p | 605.76p | 10977703 |
24/11/2009 | 589.96p | 602.93p | 588.15p | 596.73p | 9451841 |
23/11/2009 | 585.44p | 596.73p | 583.64p | 591.31p | 6189216 |
20/11/2009 | 584.99p | 589.08p | 581.83p | 584.99p | 11522920 |
19/11/2009 | 584.99p | 585.44p | 575.87p | 582.74p | 9628010 |
18/11/2009 | 577.77p | 580.48p | 573.48p | 577.77p | 5360814 |
17/11/2009 | 576.87p | 580.83p | 574.16p | 575.51p | 5147584 |
16/11/2009 | 570.10p | 576.87p | 566.94p | 575.96p | 5850356 |
13/11/2009 | 557.46p | 568.74p | 556.10p | 567.84p | 5444262 |
12/11/2009 | 561.52p | 561.52p | 556.56p | 558.36p | 4405574 |
11/11/2009 | 561.07p | 568.29p | 558.36p | 561.07p | 5304718 |
10/11/2009 | 557.01p | 562.87p | 554.30p | 560.17p | 5161194 |
09/11/2009 | 555.65p | 558.36p | 553.85p | 554.75p | 3475231 |
06/11/2009 | 553.40p | 557.46p | 548.88p | 552.49p | 4734726 |
05/11/2009 | 551.59p | 558.81p | 550.69p | 555.20p | 6985224 |
04/11/2009 | 543.92p | 557.01p | 541.21p | 554.75p | 6687940 |
03/11/2009 | 542.56p | 546.17p | 540.76p | 542.56p | 4278248 |
02/11/2009 | 547.53p | 549.78p | 543.01p | 545.72p | 5245563 |
30/10/2009 | 550.24p | 556.10p | 545.27p | 547.53p | 6902071 |
29/10/2009 | 544.82p | 550.69p | 541.21p | 550.24p | 7648986 |
28/10/2009 | 536.69p | 545.72p | 535.79p | 543.92p | 8259785 |
27/10/2009 | 533.99p | 542.56p | 526.31p | 539.40p | 7366222 |
26/10/2009 | 533.08p | 537.15p | 529.02p | 531.73p | 6175242 |
23/10/2009 | 536.24p | 540.31p | 530.38p | 530.38p | 6939810 |
22/10/2009 | 537.15p | 541.21p | 532.63p | 536.24p | 4727081 |
21/10/2009 | 536.24p | 541.66p | 533.99p | 539.40p | 6212294 |
20/10/2009 | 536.24p | 540.76p | 534.44p | 535.79p | 7833148 |
19/10/2009 | 525.86p | 531.28p | 519.54p | 529.02p | 6341217 |
16/10/2009 | 519.54p | 529.02p | 518.64p | 523.60p | 16341909 |
15/10/2009 | 524.96p | 527.67p | 516.83p | 516.83p | 10305704 |
14/10/2009 | 534.44p | 538.05p | 523.15p | 524.51p | 10703748 |
13/10/2009 | 534.44p | 536.69p | 523.15p | 526.31p | 10210912 |
12/10/2009 | 541.66p | 542.11p | 531.73p | 532.63p | 6348174 |
09/10/2009 | 540.31p | 543.47p | 537.60p | 540.76p | 5576631 |
08/10/2009 | 549.78p | 551.59p | 535.79p | 541.66p | 5909674 |
07/10/2009 | 543.01p | 547.98p | 539.85p | 544.82p | 4128964 |
06/10/2009 | 540.31p | 546.17p | 538.50p | 544.37p | 4772241 |
05/10/2009 | 542.56p | 543.47p | 537.60p | 540.76p | 4797566 |
02/10/2009 | 543.47p | 547.98p | 540.76p | 542.11p | 7773874 |
01/10/2009 | 544.82p | 550.69p | 542.11p | 543.47p | 6718416 |
30/09/2009 | 543.01p | 553.85p | 540.31p | 545.27p | 7984468 |
29/09/2009 | 547.53p | 547.53p | 540.76p | 542.56p | 4621852 |
28/09/2009 | 544.37p | 551.14p | 540.76p | 546.17p | 4735811 |
25/09/2009 | 544.37p | 547.08p | 538.05p | 543.01p | 6296444 |
24/09/2009 | 550.24p | 551.14p | 541.21p | 541.66p | 7720328 |
23/09/2009 | 551.59p | 553.85p | 547.98p | 549.78p | 4894648 |
22/09/2009 | 556.10p | 556.56p | 548.88p | 548.88p | 5309416 |
21/09/2009 | 557.46p | 561.07p | 550.69p | 553.40p | 4094155 |
*Close Price adjusted for both dividends and splits