Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2010 | 490.00p | 500.00p | 486.50p | 497.50p | 333446 |
17/02/2010 | 488.25p | 498.75p | 480.00p | 493.75p | 960819 |
16/02/2010 | 485.00p | 493.25p | 480.50p | 490.25p | 185991 |
15/02/2010 | 466.00p | 479.50p | 464.75p | 478.25p | 223701 |
12/02/2010 | 457.25p | 475.25p | 457.25p | 467.50p | 137243 |
11/02/2010 | 469.50p | 473.00p | 461.38p | 462.75p | 103572 |
10/02/2010 | 454.75p | 478.11p | 453.25p | 457.00p | 473750 |
09/02/2010 | 468.75p | 474.50p | 455.25p | 467.75p | 863345 |
08/02/2010 | 474.75p | 487.25p | 468.00p | 477.25p | 567490 |
05/02/2010 | 492.50p | 493.50p | 468.75p | 487.75p | 2302041 |
04/02/2010 | 509.50p | 510.00p | 498.41p | 499.50p | 1375291 |
03/02/2010 | 507.00p | 510.00p | 501.00p | 510.00p | 173640 |
02/02/2010 | 515.00p | 517.00p | 500.50p | 506.50p | 676249 |
01/02/2010 | 515.00p | 517.00p | 506.00p | 515.00p | 750449 |
29/01/2010 | 512.50p | 515.00p | 493.75p | 515.00p | 715046 |
28/01/2010 | 508.00p | 515.00p | 500.00p | 514.00p | 321711 |
27/01/2010 | 517.50p | 525.00p | 508.00p | 513.00p | 2233474 |
26/01/2010 | 511.00p | 523.00p | 498.25p | 514.50p | 2846646 |
25/01/2010 | 485.00p | 509.50p | 472.00p | 509.50p | 1860141 |
22/01/2010 | 499.75p | 515.50p | 487.00p | 487.00p | 1613506 |
21/01/2010 | 440.00p | 515.00p | 440.00p | 515.00p | 9068171 |
20/01/2010 | 429.75p | 439.75p | 429.75p | 436.00p | 1381959 |
19/01/2010 | 410.25p | 438.50p | 410.25p | 437.00p | 3385344 |
18/01/2010 | 411.50p | 426.00p | 410.50p | 420.00p | 242610 |
15/01/2010 | 410.00p | 414.00p | 407.00p | 414.00p | 352685 |
14/01/2010 | 410.00p | 413.75p | 405.18p | 413.75p | 348933 |
13/01/2010 | 410.00p | 411.75p | 404.50p | 410.00p | 506175 |
12/01/2010 | 411.75p | 420.00p | 405.50p | 408.50p | 1225885 |
11/01/2010 | 420.75p | 420.87p | 414.00p | 416.00p | 239315 |
08/01/2010 | 424.00p | 424.00p | 410.50p | 419.00p | 500627 |
07/01/2010 | 422.75p | 426.25p | 417.00p | 424.00p | 202434 |
06/01/2010 | 421.50p | 425.00p | 411.00p | 424.00p | 320140 |
05/01/2010 | 414.75p | 429.25p | 410.25p | 423.25p | 746405 |
04/01/2010 | 400.00p | 418.00p | 400.00p | 418.00p | 839893 |
31/12/2009 | 407.50p | 415.50p | 406.00p | 415.25p | 19053 |
30/12/2009 | 404.50p | 413.50p | 399.86p | 413.00p | 409754 |
29/12/2009 | 405.00p | 415.25p | 405.00p | 411.75p | 435369 |
24/12/2009 | 409.25p | 413.50p | 402.84p | 413.50p | 13618 |
23/12/2009 | 395.00p | 405.00p | 395.00p | 404.50p | 3049031 |
22/12/2009 | 408.50p | 408.50p | 391.25p | 402.00p | 1753478 |
21/12/2009 | 389.75p | 406.75p | 383.75p | 402.75p | 4621190 |
18/12/2009 | 394.25p | 400.00p | 391.00p | 392.00p | 243243 |
17/12/2009 | 389.00p | 394.00p | 375.90p | 390.75p | 214789 |
16/12/2009 | 383.50p | 394.00p | 383.50p | 391.50p | 377115 |
15/12/2009 | 387.75p | 393.25p | 385.75p | 388.00p | 413238 |
14/12/2009 | 399.75p | 400.00p | 380.75p | 390.00p | 709045 |
11/12/2009 | 400.75p | 402.00p | 388.75p | 394.75p | 380366 |
10/12/2009 | 400.00p | 400.47p | 391.02p | 400.00p | 105988 |
09/12/2009 | 399.00p | 407.25p | 392.75p | 398.00p | 357007 |
08/12/2009 | 415.00p | 418.50p | 397.44p | 408.00p | 929925 |
07/12/2009 | 410.00p | 418.75p | 405.00p | 416.00p | 735683 |
04/12/2009 | 412.00p | 412.00p | 404.98p | 410.00p | 46607 |
03/12/2009 | 413.00p | 413.75p | 409.10p | 411.00p | 679124 |
02/12/2009 | 409.00p | 414.00p | 407.49p | 410.00p | 458011 |
01/12/2009 | 414.50p | 416.00p | 406.00p | 410.00p | 1124619 |
30/11/2009 | 404.25p | 419.00p | 403.00p | 416.75p | 2102794 |
27/11/2009 | 410.00p | 410.00p | 403.00p | 406.75p | 155445 |
26/11/2009 | 411.75p | 411.75p | 402.75p | 409.50p | 125978 |
25/11/2009 | 404.75p | 414.50p | 394.13p | 410.00p | 1161414 |
24/11/2009 | 415.25p | 417.50p | 402.75p | 405.00p | 524672 |
23/11/2009 | 404.50p | 434.00p | 404.29p | 423.00p | 923915 |
20/11/2009 | 391.25p | 401.00p | 387.70p | 399.75p | 265477 |
19/11/2009 | 390.00p | 395.00p | 381.68p | 395.00p | 924319 |
18/11/2009 | 381.50p | 393.75p | 381.50p | 391.75p | 351610 |
17/11/2009 | 382.00p | 387.00p | 382.00p | 384.00p | 240127 |
16/11/2009 | 387.00p | 387.00p | 383.00p | 386.50p | 185633 |
13/11/2009 | 384.75p | 385.75p | 381.91p | 383.00p | 205175 |
12/11/2009 | 389.00p | 396.25p | 381.00p | 387.00p | 634164 |
11/11/2009 | 375.00p | 388.00p | 373.06p | 388.00p | 1842448 |
10/11/2009 | 374.50p | 376.00p | 369.50p | 375.00p | 115895 |
09/11/2009 | 365.00p | 375.00p | 365.00p | 374.50p | 203060 |
06/11/2009 | 361.25p | 376.75p | 361.25p | 370.00p | 284680 |
05/11/2009 | 362.00p | 377.25p | 357.25p | 377.00p | 624517 |
04/11/2009 | 360.00p | 364.00p | 350.00p | 361.00p | 183094 |
03/11/2009 | 357.00p | 369.50p | 352.00p | 357.50p | 343299 |
02/11/2009 | 359.75p | 362.50p | 358.00p | 359.25p | 385671 |
30/10/2009 | 346.75p | 359.75p | 340.00p | 359.75p | 209910 |
29/10/2009 | 351.00p | 355.00p | 342.25p | 349.25p | 715345 |
28/10/2009 | 357.00p | 358.00p | 339.75p | 347.75p | 835218 |
27/10/2009 | 361.25p | 361.25p | 350.50p | 356.00p | 393628 |
26/10/2009 | 362.00p | 364.50p | 355.50p | 359.00p | 541659 |
23/10/2009 | 365.00p | 365.00p | 355.00p | 362.00p | 551154 |
22/10/2009 | 354.25p | 365.00p | 346.00p | 360.75p | 1023999 |
21/10/2009 | 342.00p | 352.25p | 342.00p | 352.25p | 1757155 |
20/10/2009 | 344.00p | 344.00p | 337.75p | 342.00p | 748531 |
19/10/2009 | 338.50p | 345.00p | 338.50p | 343.50p | 1806429 |
16/10/2009 | 345.25p | 347.75p | 334.00p | 337.75p | 1251339 |
15/10/2009 | 350.00p | 352.50p | 346.00p | 346.00p | 341844 |
14/10/2009 | 348.75p | 352.00p | 347.25p | 350.00p | 942868 |
13/10/2009 | 338.50p | 349.50p | 338.50p | 345.00p | 392620 |
12/10/2009 | 343.75p | 358.75p | 340.50p | 342.00p | 814298 |
09/10/2009 | 339.00p | 349.50p | 339.00p | 346.50p | 3206151 |
08/10/2009 | 349.00p | 354.00p | 335.00p | 347.00p | 1881430 |
07/10/2009 | 365.00p | 366.00p | 352.25p | 355.00p | 917805 |
06/10/2009 | 362.00p | 367.00p | 362.00p | 364.00p | 434158 |
05/10/2009 | 369.00p | 369.00p | 360.75p | 361.00p | 805862 |
02/10/2009 | 372.75p | 373.50p | 352.00p | 369.50p | 440041 |
01/10/2009 | 384.00p | 386.00p | 372.50p | 374.00p | 2043332 |
30/09/2009 | 381.75p | 387.00p | 381.00p | 386.00p | 994820 |
29/09/2009 | 385.00p | 389.50p | 385.00p | 385.00p | 1052100 |
28/09/2009 | 385.00p | 386.00p | 383.25p | 385.00p | 438692 |
25/09/2009 | 386.25p | 386.25p | 382.00p | 382.00p | 667053 |
24/09/2009 | 391.50p | 392.00p | 380.00p | 387.00p | 851842 |
23/09/2009 | 389.25p | 392.75p | 385.75p | 391.50p | 810713 |
22/09/2009 | 394.75p | 398.00p | 385.25p | 388.00p | 2753865 |
21/09/2009 | 389.75p | 395.00p | 383.50p | 386.00p | 278081 |
*Close Price adjusted for both dividends and splits