Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2010 | 1,015.00p | 1,019.00p | 1,007.00p | 1,015.00p | 62914 |
17/02/2010 | 1,007.00p | 1,020.00p | 1,000.00p | 1,013.00p | 90438 |
16/02/2010 | 985.00p | 998.50p | 982.50p | 998.50p | 118048 |
15/02/2010 | 983.50p | 996.00p | 983.50p | 987.50p | 79028 |
12/02/2010 | 998.00p | 1,020.00p | 977.00p | 980.00p | 174810 |
11/02/2010 | 982.00p | 996.00p | 982.00p | 996.00p | 114359 |
10/02/2010 | 981.00p | 989.78p | 977.00p | 981.00p | 94546 |
09/02/2010 | 983.50p | 989.40p | 975.50p | 982.50p | 89299 |
08/02/2010 | 974.00p | 990.00p | 974.00p | 981.00p | 148092 |
05/02/2010 | 993.00p | 993.00p | 971.50p | 971.50p | 233931 |
04/02/2010 | 1,015.00p | 1,015.00p | 984.00p | 985.00p | 146034 |
03/02/2010 | 1,023.00p | 1,023.00p | 1,010.00p | 1,010.00p | 146470 |
02/02/2010 | 997.00p | 1,023.00p | 995.00p | 1,022.00p | 160925 |
01/02/2010 | 998.50p | 1,004.00p | 990.50p | 1,002.00p | 111090 |
29/01/2010 | 992.50p | 1,007.00p | 987.50p | 987.50p | 107615 |
28/01/2010 | 1,002.00p | 1,013.90p | 989.50p | 989.50p | 102163 |
27/01/2010 | 994.00p | 1,006.00p | 994.00p | 999.50p | 185682 |
26/01/2010 | 995.00p | 1,014.00p | 994.00p | 1,006.00p | 183804 |
25/01/2010 | 1,000.00p | 1,019.00p | 994.00p | 1,000.00p | 99515 |
22/01/2010 | 1,007.00p | 1,012.00p | 991.50p | 1,002.00p | 121485 |
21/01/2010 | 1,028.00p | 1,028.00p | 995.50p | 995.50p | 118914 |
20/01/2010 | 1,031.00p | 1,033.00p | 1,018.00p | 1,018.00p | 85184 |
19/01/2010 | 1,034.00p | 1,040.00p | 1,013.00p | 1,026.00p | 100898 |
18/01/2010 | 1,032.00p | 1,034.00p | 1,022.00p | 1,034.00p | 55678 |
15/01/2010 | 1,037.00p | 1,041.00p | 1,025.00p | 1,025.00p | 70183 |
14/01/2010 | 1,039.00p | 1,042.00p | 1,029.00p | 1,029.00p | 84129 |
13/01/2010 | 1,030.00p | 1,045.00p | 1,027.00p | 1,029.00p | 71776 |
12/01/2010 | 1,056.00p | 1,056.00p | 1,023.00p | 1,043.00p | 66539 |
11/01/2010 | 1,043.00p | 1,050.00p | 1,042.00p | 1,050.00p | 104232 |
08/01/2010 | 1,029.00p | 1,048.00p | 1,020.00p | 1,043.00p | 115507 |
07/01/2010 | 1,040.00p | 1,040.00p | 1,010.00p | 1,027.00p | 161590 |
06/01/2010 | 1,039.00p | 1,039.00p | 1,021.00p | 1,038.00p | 78573 |
05/01/2010 | 1,043.00p | 1,046.00p | 1,028.00p | 1,034.00p | 149652 |
04/01/2010 | 1,043.00p | 1,052.00p | 1,031.30p | 1,052.00p | 112779 |
31/12/2009 | 1,039.00p | 1,045.00p | 1,033.00p | 1,045.00p | 34882 |
30/12/2009 | 1,032.00p | 1,037.00p | 1,032.00p | 1,037.00p | 50712 |
29/12/2009 | 1,020.00p | 1,030.00p | 1,020.00p | 1,030.00p | 54282 |
24/12/2009 | 1,016.00p | 1,017.00p | 1,005.00p | 1,006.00p | 28634 |
23/12/2009 | 976.50p | 1,016.00p | 975.00p | 1,016.00p | 192335 |
22/12/2009 | 978.50p | 986.00p | 973.00p | 973.00p | 263367 |
21/12/2009 | 993.50p | 996.50p | 979.00p | 980.00p | 188019 |
18/12/2009 | 999.00p | 1,010.00p | 969.00p | 969.00p | 520439 |
17/12/2009 | 978.50p | 1,000.00p | 971.00p | 991.00p | 156483 |
16/12/2009 | 978.50p | 990.50p | 969.00p | 989.50p | 274387 |
15/12/2009 | 985.00p | 995.00p | 970.50p | 970.50p | 179950 |
14/12/2009 | 997.50p | 1,005.00p | 991.00p | 996.50p | 207448 |
11/12/2009 | 984.50p | 1,000.00p | 980.46p | 995.00p | 163751 |
10/12/2009 | 953.50p | 981.50p | 949.84p | 977.50p | 191445 |
09/12/2009 | 945.00p | 966.00p | 945.00p | 960.00p | 212007 |
08/12/2009 | 960.50p | 967.50p | 947.45p | 948.50p | 338906 |
07/12/2009 | 955.00p | 966.40p | 940.00p | 960.00p | 91007 |
04/12/2009 | 969.50p | 972.00p | 950.00p | 966.50p | 132090 |
03/12/2009 | 952.00p | 975.25p | 951.50p | 953.00p | 260853 |
02/12/2009 | 955.50p | 958.70p | 944.50p | 944.50p | 180291 |
01/12/2009 | 960.00p | 973.00p | 957.00p | 957.00p | 139421 |
30/11/2009 | 968.50p | 971.50p | 956.00p | 956.00p | 107776 |
27/11/2009 | 950.50p | 968.50p | 948.00p | 968.50p | 229301 |
26/11/2009 | 977.00p | 977.00p | 958.00p | 958.00p | 177089 |
25/11/2009 | 968.00p | 980.00p | 962.00p | 980.00p | 135810 |
24/11/2009 | 960.00p | 972.00p | 953.50p | 953.50p | 257428 |
23/11/2009 | 957.50p | 971.50p | 950.00p | 961.50p | 124407 |
20/11/2009 | 962.50p | 965.00p | 942.00p | 942.00p | 211667 |
19/11/2009 | 963.00p | 971.38p | 947.50p | 948.50p | 115211 |
18/11/2009 | 983.50p | 983.50p | 960.00p | 960.00p | 125543 |
17/11/2009 | 973.50p | 982.80p | 973.48p | 974.50p | 121700 |
16/11/2009 | 976.00p | 983.50p | 973.00p | 982.00p | 150286 |
13/11/2009 | 967.00p | 979.00p | 964.00p | 975.00p | 95377 |
12/11/2009 | 957.50p | 973.50p | 957.50p | 968.00p | 74436 |
11/11/2009 | 962.50p | 968.50p | 959.00p | 962.50p | 119179 |
10/11/2009 | 969.00p | 973.50p | 955.00p | 955.00p | 187343 |
09/11/2009 | 952.00p | 975.00p | 952.00p | 970.00p | 246475 |
06/11/2009 | 958.50p | 970.00p | 947.50p | 958.50p | 125805 |
05/11/2009 | 962.00p | 971.50p | 952.50p | 964.00p | 86076 |
04/11/2009 | 965.00p | 974.00p | 960.00p | 965.00p | 148334 |
03/11/2009 | 968.00p | 968.00p | 948.00p | 949.50p | 153009 |
02/11/2009 | 962.50p | 977.00p | 960.00p | 974.50p | 92945 |
30/10/2009 | 969.00p | 976.50p | 965.00p | 971.00p | 157475 |
29/10/2009 | 976.00p | 978.50p | 962.50p | 965.00p | 146337 |
28/10/2009 | 984.00p | 984.00p | 964.00p | 966.00p | 153735 |
27/10/2009 | 976.00p | 976.00p | 960.50p | 976.00p | 111297 |
26/10/2009 | 984.00p | 990.00p | 965.00p | 965.00p | 92404 |
23/10/2009 | 985.00p | 985.00p | 971.00p | 972.00p | 123733 |
22/10/2009 | 975.00p | 977.00p | 970.00p | 970.00p | 123270 |
21/10/2009 | 972.00p | 980.00p | 971.00p | 978.50p | 143258 |
20/10/2009 | 993.50p | 995.00p | 971.50p | 972.00p | 228487 |
19/10/2009 | 978.00p | 986.00p | 976.00p | 985.00p | 137748 |
16/10/2009 | 965.00p | 984.50p | 965.00p | 967.00p | 138558 |
15/10/2009 | 982.00p | 982.00p | 960.00p | 967.00p | 159092 |
14/10/2009 | 982.50p | 983.00p | 974.50p | 980.00p | 176919 |
13/10/2009 | 983.00p | 983.00p | 964.50p | 966.50p | 162369 |
12/10/2009 | 970.00p | 983.00p | 970.00p | 978.00p | 193669 |
09/10/2009 | 975.00p | 983.00p | 970.50p | 976.00p | 116045 |
08/10/2009 | 972.50p | 979.50p | 970.00p | 970.00p | 253280 |
07/10/2009 | 979.50p | 983.00p | 964.00p | 972.00p | 279648 |
06/10/2009 | 979.50p | 979.50p | 962.00p | 976.00p | 111688 |
05/10/2009 | 950.00p | 973.00p | 950.00p | 967.00p | 95500 |
02/10/2009 | 952.00p | 970.50p | 945.00p | 952.00p | 184318 |
01/10/2009 | 978.00p | 978.00p | 954.00p | 954.00p | 224471 |
30/09/2009 | 984.50p | 994.00p | 965.00p | 965.00p | 291795 |
29/09/2009 | 979.50p | 990.50p | 972.50p | 984.00p | 127053 |
28/09/2009 | 972.00p | 989.50p | 972.00p | 981.00p | 120613 |
25/09/2009 | 960.50p | 985.00p | 960.50p | 968.00p | 167827 |
24/09/2009 | 980.50p | 980.50p | 959.00p | 963.00p | 232029 |
23/09/2009 | 983.50p | 995.00p | 972.50p | 972.50p | 96274 |
22/09/2009 | 985.00p | 985.00p | 965.50p | 966.00p | 132936 |
21/09/2009 | 991.00p | 998.50p | 971.50p | 971.50p | 112578 |
*Close Price adjusted for both dividends and splits