Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2010 | 299.81p | 307.08p | 295.99p | 306.03p | 3890306 |
01/02/2010 | 299.34p | 304.02p | 296.37p | 298.76p | 4153390 |
29/01/2010 | 306.41p | 307.75p | 298.67p | 300.20p | 6047728 |
28/01/2010 | 310.33p | 310.52p | 303.54p | 303.54p | 4891386 |
27/01/2010 | 306.22p | 308.16p | 303.83p | 306.89p | 3630087 |
26/01/2010 | 300.20p | 309.09p | 299.53p | 308.90p | 1965154 |
25/01/2010 | 302.30p | 307.65p | 299.72p | 302.11p | 3365256 |
22/01/2010 | 310.33p | 312.24p | 301.15p | 304.21p | 3379339 |
21/01/2010 | 320.18p | 323.24p | 309.95p | 311.19p | 3226958 |
20/01/2010 | 322.19p | 324.10p | 313.10p | 315.21p | 2379692 |
19/01/2010 | 321.13p | 323.33p | 317.41p | 321.80p | 1981201 |
18/01/2010 | 318.36p | 325.91p | 317.31p | 322.66p | 2312256 |
15/01/2010 | 320.27p | 325.34p | 314.54p | 316.45p | 3141013 |
14/01/2010 | 327.92p | 328.40p | 316.16p | 318.65p | 2387018 |
13/01/2010 | 324.58p | 328.88p | 322.57p | 325.05p | 1875817 |
12/01/2010 | 332.80p | 334.23p | 324.00p | 326.01p | 2105528 |
11/01/2010 | 333.56p | 338.44p | 332.41p | 335.28p | 2168878 |
08/01/2010 | 328.97p | 331.36p | 322.76p | 328.88p | 1532704 |
07/01/2010 | 325.91p | 330.31p | 324.67p | 328.40p | 1746166 |
06/01/2010 | 337.48p | 341.31p | 326.01p | 328.30p | 2345086 |
05/01/2010 | 333.37p | 339.87p | 331.55p | 336.43p | 2294698 |
04/01/2010 | 329.83p | 334.71p | 327.06p | 334.71p | 2153578 |
31/12/2009 | 327.92p | 334.42p | 327.73p | 329.45p | 700089 |
30/12/2009 | 328.97p | 332.51p | 324.58p | 327.92p | 850277 |
29/12/2009 | 320.27p | 330.51p | 315.49p | 328.59p | 1159749 |
24/12/2009 | 316.35p | 322.47p | 316.35p | 318.36p | 215766 |
23/12/2009 | 318.55p | 321.61p | 315.49p | 320.18p | 1091334 |
22/12/2009 | 320.66p | 323.50p | 317.02p | 317.41p | 1079004 |
21/12/2009 | 314.73p | 323.05p | 314.15p | 318.36p | 1312035 |
18/12/2009 | 319.03p | 324.29p | 311.48p | 314.92p | 4968160 |
17/12/2009 | 323.62p | 327.25p | 315.59p | 317.41p | 1112288 |
16/12/2009 | 317.41p | 324.72p | 315.01p | 323.71p | 2088458 |
15/12/2009 | 318.65p | 321.13p | 314.54p | 316.45p | 2000964 |
14/12/2009 | 319.51p | 322.98p | 312.24p | 315.97p | 2885895 |
11/12/2009 | 316.35p | 326.01p | 316.35p | 317.31p | 3068823 |
10/12/2009 | 325.05p | 329.74p | 312.24p | 316.54p | 3783347 |
09/12/2009 | 315.11p | 323.91p | 305.74p | 318.65p | 3813661 |
08/12/2009 | 319.80p | 322.76p | 305.84p | 307.37p | 2333691 |
07/12/2009 | 320.18p | 321.50p | 313.96p | 320.27p | 2779443 |
04/12/2009 | 325.24p | 326.97p | 315.88p | 321.71p | 2200653 |
03/12/2009 | 326.97p | 329.36p | 322.66p | 324.67p | 2240767 |
02/12/2009 | 323.62p | 326.12p | 320.18p | 322.85p | 2212037 |
01/12/2009 | 316.35p | 322.85p | 312.34p | 322.19p | 2999995 |
30/11/2009 | 322.66p | 326.58p | 309.47p | 311.19p | 3542204 |
27/11/2009 | 308.51p | 326.30p | 304.50p | 322.57p | 1799914 |
26/11/2009 | 324.38p | 324.96p | 312.34p | 312.72p | 1820504 |
25/11/2009 | 336.53p | 336.53p | 323.33p | 325.05p | 2493360 |
24/11/2009 | 336.53p | 340.45p | 333.08p | 333.08p | 2081636 |
23/11/2009 | 340.45p | 342.17p | 336.33p | 339.39p | 1944346 |
20/11/2009 | 352.01p | 352.01p | 337.20p | 337.20p | 2609092 |
19/11/2009 | 359.57p | 362.15p | 349.62p | 350.20p | 1842914 |
18/11/2009 | 362.53p | 366.16p | 357.37p | 358.51p | 2169759 |
17/11/2009 | 370.94p | 372.19p | 358.23p | 360.71p | 3025976 |
16/11/2009 | 358.61p | 370.85p | 358.42p | 368.08p | 2072805 |
13/11/2009 | 357.85p | 359.28p | 352.49p | 357.18p | 1292702 |
12/11/2009 | 348.67p | 360.04p | 347.81p | 356.60p | 2872520 |
11/11/2009 | 331.94p | 351.45p | 331.94p | 348.67p | 3133574 |
10/11/2009 | 331.75p | 336.81p | 329.45p | 329.45p | 3162117 |
09/11/2009 | 332.89p | 337.00p | 327.83p | 331.08p | 1906462 |
06/11/2009 | 328.11p | 336.53p | 325.53p | 330.60p | 2660105 |
05/11/2009 | 326.01p | 327.16p | 318.46p | 323.81p | 2343376 |
04/11/2009 | 321.61p | 332.80p | 321.61p | 329.16p | 3269770 |
03/11/2009 | 325.34p | 325.82p | 310.62p | 320.37p | 3642138 |
02/11/2009 | 337.58p | 338.92p | 321.04p | 326.97p | 2520685 |
30/10/2009 | 350.20p | 352.49p | 334.14p | 337.48p | 5024055 |
29/10/2009 | 330.31p | 348.19p | 329.36p | 347.33p | 2424529 |
28/10/2009 | 345.03p | 345.03p | 329.55p | 329.55p | 2423967 |
27/10/2009 | 356.60p | 356.60p | 337.86p | 346.85p | 2927075 |
26/10/2009 | 361.48p | 368.65p | 354.31p | 355.55p | 1707622 |
23/10/2009 | 366.83p | 370.47p | 356.41p | 358.90p | 1403340 |
22/10/2009 | 368.94p | 369.13p | 361.77p | 365.21p | 1886654 |
21/10/2009 | 367.41p | 371.80p | 363.49p | 370.47p | 3604002 |
20/10/2009 | 365.97p | 368.08p | 356.60p | 363.39p | 1862514 |
19/10/2009 | 360.81p | 370.66p | 360.81p | 368.08p | 3202446 |
16/10/2009 | 360.62p | 365.40p | 351.73p | 358.99p | 3235312 |
15/10/2009 | 371.80p | 372.76p | 359.85p | 360.71p | 2789698 |
14/10/2009 | 353.54p | 372.28p | 349.34p | 369.99p | 4227102 |
13/10/2009 | 353.73p | 357.65p | 348.57p | 352.11p | 1939097 |
12/10/2009 | 353.54p | 358.23p | 351.54p | 355.36p | 2243158 |
09/10/2009 | 344.27p | 352.40p | 344.27p | 347.42p | 2231118 |
08/10/2009 | 355.36p | 358.61p | 343.50p | 345.99p | 2604917 |
07/10/2009 | 345.13p | 357.08p | 343.98p | 353.26p | 3330076 |
06/10/2009 | 329.64p | 346.09p | 324.19p | 345.23p | 2748306 |
05/10/2009 | 329.07p | 331.17p | 321.32p | 325.63p | 2880827 |
02/10/2009 | 329.83p | 331.08p | 321.23p | 324.38p | 4918303 |
01/10/2009 | 343.22p | 346.76p | 330.12p | 332.03p | 5632077 |
30/09/2009 | 353.07p | 356.51p | 342.45p | 351.34p | 2450884 |
29/09/2009 | 362.34p | 362.34p | 347.71p | 351.15p | 2417861 |
28/09/2009 | 343.70p | 362.34p | 341.50p | 359.85p | 2180242 |
25/09/2009 | 351.82p | 351.82p | 342.93p | 345.13p | 2549688 |
24/09/2009 | 361.38p | 372.86p | 343.41p | 350.10p | 6894754 |
23/09/2009 | 371.90p | 372.38p | 359.66p | 363.96p | 3603662 |
22/09/2009 | 374.77p | 376.68p | 369.22p | 371.13p | 4437392 |
21/09/2009 | 374.29p | 377.54p | 370.94p | 372.95p | 4569768 |
*Close Price adjusted for both dividends and splits