Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2010 | 604.00p | 622.50p | 586.00p | 611.50p | 32418 |
19/02/2010 | 587.00p | 600.00p | 581.50p | 599.50p | 16094 |
18/02/2010 | 563.50p | 590.00p | 563.50p | 590.00p | 11618 |
17/02/2010 | 566.00p | 590.00p | 566.00p | 587.50p | 18528 |
16/02/2010 | 578.50p | 585.00p | 567.50p | 582.50p | 25652 |
15/02/2010 | 575.00p | 578.50p | 562.00p | 575.50p | 10658 |
12/02/2010 | 568.00p | 589.00p | 566.50p | 576.00p | 19794 |
11/02/2010 | 568.00p | 587.12p | 568.00p | 580.50p | 19256 |
10/02/2010 | 577.50p | 585.00p | 568.50p | 572.50p | 44593 |
09/02/2010 | 578.00p | 590.00p | 571.00p | 582.50p | 107288 |
08/02/2010 | 575.50p | 582.50p | 560.50p | 568.00p | 54971 |
05/02/2010 | 582.00p | 589.50p | 565.50p | 565.50p | 44346 |
04/02/2010 | 605.50p | 605.50p | 588.50p | 590.50p | 25967 |
03/02/2010 | 612.00p | 612.00p | 588.50p | 605.00p | 76071 |
02/02/2010 | 606.00p | 613.50p | 591.50p | 605.00p | 89764 |
01/02/2010 | 602.00p | 602.51p | 581.50p | 597.00p | 41378 |
29/01/2010 | 606.50p | 611.50p | 587.97p | 602.50p | 211583 |
28/01/2010 | 606.00p | 618.00p | 594.50p | 600.00p | 1039087 |
27/01/2010 | 609.50p | 620.00p | 600.50p | 605.00p | 57465 |
26/01/2010 | 603.50p | 613.00p | 587.00p | 600.00p | 21821 |
25/01/2010 | 583.00p | 612.00p | 583.00p | 592.00p | 27764 |
22/01/2010 | 609.50p | 614.00p | 587.43p | 600.00p | 29808 |
21/01/2010 | 598.00p | 605.50p | 590.50p | 600.00p | 11194 |
20/01/2010 | 596.50p | 613.00p | 594.00p | 600.00p | 14644 |
19/01/2010 | 600.50p | 615.00p | 582.07p | 615.00p | 28298 |
18/01/2010 | 598.00p | 606.65p | 595.96p | 604.00p | 14368 |
15/01/2010 | 609.00p | 609.29p | 597.50p | 604.50p | 22780 |
14/01/2010 | 599.00p | 626.50p | 582.00p | 605.00p | 27591 |
13/01/2010 | 575.50p | 598.50p | 575.50p | 591.50p | 26000 |
12/01/2010 | 592.00p | 605.00p | 560.50p | 598.00p | 29062 |
11/01/2010 | 587.00p | 615.50p | 585.50p | 602.00p | 88142 |
08/01/2010 | 563.00p | 585.00p | 548.00p | 570.00p | 77953 |
07/01/2010 | 562.50p | 580.00p | 548.00p | 580.00p | 63382 |
06/01/2010 | 540.00p | 559.50p | 540.00p | 548.00p | 36742 |
05/01/2010 | 550.00p | 550.00p | 527.00p | 549.00p | 9882 |
04/01/2010 | 540.00p | 548.50p | 527.00p | 548.50p | 18238 |
31/12/2009 | 545.50p | 554.50p | 527.50p | 545.00p | 9831 |
30/12/2009 | 555.50p | 557.00p | 543.00p | 557.00p | 10328 |
29/12/2009 | 540.00p | 557.00p | 540.00p | 554.00p | 5901 |
24/12/2009 | 549.00p | 549.00p | 545.00p | 545.00p | 1415 |
23/12/2009 | 529.00p | 558.00p | 527.00p | 558.00p | 13081 |
22/12/2009 | 544.50p | 554.50p | 542.00p | 549.00p | 6383 |
21/12/2009 | 527.50p | 556.50p | 527.00p | 549.00p | 4612 |
18/12/2009 | 542.00p | 555.50p | 527.00p | 534.00p | 52418 |
17/12/2009 | 535.00p | 557.00p | 535.00p | 555.00p | 18531 |
16/12/2009 | 526.00p | 549.00p | 513.26p | 541.50p | 40934 |
15/12/2009 | 525.00p | 525.00p | 505.00p | 516.50p | 22751 |
14/12/2009 | 527.50p | 538.00p | 518.50p | 521.50p | 22517 |
11/12/2009 | 526.50p | 526.50p | 515.00p | 521.50p | 33832 |
10/12/2009 | 524.00p | 525.00p | 508.70p | 521.50p | 29589 |
09/12/2009 | 542.00p | 542.00p | 514.00p | 520.00p | 35477 |
08/12/2009 | 577.00p | 578.78p | 532.00p | 540.50p | 54512 |
07/12/2009 | 570.50p | 581.36p | 560.00p | 563.00p | 10343 |
04/12/2009 | 572.00p | 582.85p | 550.00p | 566.00p | 22633 |
03/12/2009 | 561.00p | 583.73p | 557.50p | 558.00p | 29504 |
02/12/2009 | 560.00p | 585.00p | 556.50p | 575.00p | 39756 |
01/12/2009 | 539.50p | 570.50p | 525.50p | 568.00p | 53954 |
30/11/2009 | 506.50p | 540.00p | 498.00p | 535.00p | 73133 |
27/11/2009 | 496.70p | 508.00p | 471.75p | 500.00p | 41083 |
26/11/2009 | 512.50p | 513.00p | 477.37p | 490.00p | 46621 |
25/11/2009 | 512.00p | 522.00p | 505.00p | 508.00p | 21818 |
24/11/2009 | 498.40p | 511.01p | 498.40p | 505.00p | 16665 |
23/11/2009 | 502.50p | 515.00p | 495.41p | 497.50p | 44625 |
20/11/2009 | 495.20p | 503.68p | 486.10p | 496.40p | 55818 |
19/11/2009 | 521.00p | 529.90p | 485.00p | 485.00p | 50279 |
18/11/2009 | 538.50p | 555.35p | 522.06p | 522.50p | 149651 |
17/11/2009 | 578.00p | 578.00p | 547.00p | 547.00p | 20700 |
16/11/2009 | 592.00p | 592.00p | 565.00p | 582.00p | 21432 |
13/11/2009 | 579.50p | 596.01p | 576.16p | 580.00p | 42896 |
12/11/2009 | 570.50p | 579.50p | 570.31p | 574.50p | 12967 |
11/11/2009 | 571.00p | 584.00p | 570.00p | 570.50p | 25767 |
10/11/2009 | 585.00p | 595.00p | 567.00p | 567.00p | 14818 |
09/11/2009 | 573.00p | 585.00p | 569.00p | 582.00p | 33550 |
06/11/2009 | 546.50p | 560.00p | 534.00p | 560.00p | 22358 |
05/11/2009 | 541.50p | 563.00p | 541.50p | 548.50p | 26677 |
04/11/2009 | 560.00p | 567.50p | 544.00p | 563.50p | 41727 |
03/11/2009 | 540.00p | 553.00p | 530.50p | 545.00p | 24945 |
02/11/2009 | 542.50p | 554.00p | 535.50p | 553.00p | 20524 |
30/10/2009 | 564.00p | 567.00p | 541.50p | 546.00p | 37191 |
29/10/2009 | 545.00p | 566.50p | 533.50p | 558.50p | 34803 |
28/10/2009 | 577.00p | 577.00p | 544.50p | 545.50p | 81307 |
27/10/2009 | 571.50p | 579.50p | 570.00p | 576.00p | 40364 |
26/10/2009 | 580.50p | 593.00p | 570.00p | 575.00p | 91862 |
23/10/2009 | 593.50p | 593.50p | 575.00p | 576.00p | 22115 |
22/10/2009 | 575.00p | 581.50p | 571.00p | 580.00p | 33713 |
21/10/2009 | 593.50p | 593.50p | 570.00p | 577.00p | 19090 |
20/10/2009 | 581.50p | 592.00p | 580.00p | 588.00p | 182583 |
19/10/2009 | 570.50p | 583.00p | 570.00p | 578.00p | 36361 |
16/10/2009 | 585.00p | 597.50p | 575.00p | 576.50p | 29305 |
15/10/2009 | 590.00p | 595.00p | 578.50p | 586.50p | 120787 |
14/10/2009 | 580.00p | 595.00p | 561.50p | 592.00p | 40199 |
13/10/2009 | 590.50p | 590.50p | 560.00p | 573.00p | 170860 |
12/10/2009 | 573.50p | 580.00p | 568.50p | 577.50p | 44187 |
09/10/2009 | 582.50p | 593.50p | 559.00p | 575.00p | 24825 |
08/10/2009 | 563.00p | 589.50p | 563.00p | 585.50p | 192158 |
07/10/2009 | 553.50p | 565.00p | 545.00p | 554.00p | 289002 |
06/10/2009 | 524.50p | 555.00p | 524.50p | 552.50p | 32256 |
05/10/2009 | 523.50p | 535.00p | 520.00p | 527.50p | 56309 |
02/10/2009 | 544.00p | 544.00p | 526.50p | 526.50p | 304835 |
01/10/2009 | 558.50p | 563.50p | 549.50p | 549.50p | 311162 |
30/09/2009 | 566.00p | 566.00p | 553.00p | 553.00p | 126976 |
29/09/2009 | 570.00p | 573.50p | 555.00p | 560.00p | 200997 |
28/09/2009 | 538.50p | 552.00p | 526.00p | 551.00p | 452879 |
25/09/2009 | 549.50p | 555.50p | 538.00p | 544.00p | 89009 |
24/09/2009 | 551.50p | 564.50p | 544.50p | 552.00p | 179107 |
23/09/2009 | 555.00p | 564.50p | 555.00p | 555.00p | 75872 |
22/09/2009 | 565.00p | 565.00p | 550.00p | 559.00p | 25289 |
21/09/2009 | 560.00p | 564.50p | 548.00p | 554.00p | 51740 |
*Close Price adjusted for both dividends and splits