Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2010 | 411.39p | 417.06p | 409.77p | 415.44p | 1374404 |
16/02/2010 | 409.77p | 410.98p | 405.31p | 408.96p | 1072756 |
15/02/2010 | 409.36p | 410.17p | 404.83p | 406.12p | 1435939 |
12/02/2010 | 413.41p | 414.22p | 404.91p | 407.34p | 1474859 |
11/02/2010 | 406.53p | 411.79p | 406.12p | 410.58p | 1407418 |
10/02/2010 | 402.15p | 407.50p | 400.94p | 405.72p | 3285942 |
09/02/2010 | 406.93p | 406.93p | 397.78p | 400.21p | 2271210 |
08/02/2010 | 405.72p | 408.11p | 403.21p | 406.93p | 3047314 |
05/02/2010 | 408.15p | 412.20p | 398.92p | 404.10p | 3368842 |
04/02/2010 | 413.41p | 414.22p | 406.93p | 409.77p | 2156074 |
03/02/2010 | 411.39p | 414.22p | 408.96p | 412.60p | 1170936 |
02/02/2010 | 406.93p | 414.63p | 406.12p | 412.60p | 1718699 |
01/02/2010 | 402.40p | 408.15p | 402.40p | 406.93p | 2424613 |
29/01/2010 | 404.50p | 410.58p | 400.62p | 404.91p | 1830228 |
28/01/2010 | 411.79p | 413.82p | 401.75p | 402.56p | 2237732 |
27/01/2010 | 410.58p | 414.22p | 405.00p | 408.96p | 2586809 |
26/01/2010 | 408.15p | 413.41p | 406.53p | 413.01p | 3386047 |
25/01/2010 | 414.22p | 415.84p | 407.31p | 408.96p | 2441431 |
22/01/2010 | 421.10p | 424.75p | 415.44p | 416.25p | 1754196 |
21/01/2010 | 430.42p | 430.82p | 421.10p | 423.13p | 1281916 |
20/01/2010 | 427.99p | 433.25p | 427.18p | 428.80p | 1487352 |
19/01/2010 | 424.75p | 430.82p | 422.72p | 428.39p | 1511653 |
18/01/2010 | 426.37p | 429.20p | 423.94p | 426.77p | 724298 |
15/01/2010 | 429.61p | 433.25p | 425.15p | 426.77p | 1738778 |
14/01/2010 | 429.20p | 433.66p | 428.39p | 430.01p | 1150679 |
13/01/2010 | 427.18p | 430.82p | 424.34p | 428.80p | 1134838 |
12/01/2010 | 421.91p | 428.39p | 419.48p | 426.37p | 2181681 |
11/01/2010 | 422.72p | 425.96p | 416.65p | 421.10p | 1659197 |
08/01/2010 | 421.51p | 422.32p | 415.44p | 421.10p | 1060936 |
07/01/2010 | 427.18p | 428.80p | 419.89p | 419.89p | 2190954 |
06/01/2010 | 426.37p | 430.42p | 423.94p | 427.18p | 1180579 |
05/01/2010 | 430.01p | 430.01p | 423.57p | 425.15p | 1569118 |
04/01/2010 | 427.58p | 433.09p | 427.18p | 430.82p | 1069338 |
31/12/2009 | 424.75p | 429.20p | 423.13p | 429.20p | 244649 |
30/12/2009 | 424.75p | 426.37p | 423.94p | 424.75p | 384363 |
29/12/2009 | 426.37p | 427.18p | 424.34p | 425.96p | 466697 |
24/12/2009 | 421.91p | 424.34p | 421.91p | 423.94p | 92033 |
23/12/2009 | 423.94p | 425.56p | 421.51p | 422.72p | 803622 |
22/12/2009 | 423.94p | 425.13p | 421.96p | 422.72p | 938581 |
21/12/2009 | 419.89p | 425.15p | 419.48p | 422.72p | 1023604 |
18/12/2009 | 420.29p | 425.96p | 416.25p | 417.06p | 2146024 |
17/12/2009 | 417.87p | 427.18p | 417.87p | 420.70p | 898041 |
16/12/2009 | 422.32p | 425.56p | 421.10p | 425.15p | 1250105 |
15/12/2009 | 423.53p | 428.80p | 420.42p | 423.94p | 881557 |
14/12/2009 | 420.70p | 424.34p | 418.27p | 423.13p | 1267204 |
11/12/2009 | 419.48p | 421.51p | 416.65p | 419.08p | 1245456 |
10/12/2009 | 416.65p | 422.32p | 414.22p | 417.87p | 2496457 |
09/12/2009 | 425.96p | 425.96p | 415.03p | 415.84p | 1304356 |
08/12/2009 | 427.99p | 429.20p | 421.91p | 424.34p | 663470 |
07/12/2009 | 427.58p | 430.76p | 425.96p | 427.99p | 821716 |
04/12/2009 | 424.75p | 429.61p | 422.72p | 428.80p | 1765301 |
03/12/2009 | 432.44p | 436.09p | 425.15p | 426.77p | 2503740 |
02/12/2009 | 423.94p | 432.85p | 421.91p | 430.01p | 2024164 |
01/12/2009 | 421.51p | 424.34p | 418.67p | 422.72p | 2238609 |
30/11/2009 | 422.72p | 423.92p | 418.67p | 419.08p | 2274969 |
27/11/2009 | 413.82p | 423.53p | 412.20p | 422.32p | 1577289 |
26/11/2009 | 422.32p | 425.15p | 417.06p | 418.67p | 2478289 |
25/11/2009 | 425.15p | 426.43p | 419.80p | 424.34p | 1036823 |
24/11/2009 | 423.94p | 425.15p | 419.08p | 422.32p | 1392877 |
23/11/2009 | 425.96p | 428.39p | 416.65p | 423.94p | 1922664 |
20/11/2009 | 424.34p | 426.40p | 418.27p | 423.53p | 2007832 |
19/11/2009 | 424.75p | 427.58p | 420.29p | 421.91p | 1479148 |
18/11/2009 | 429.61p | 431.23p | 425.56p | 426.77p | 1542564 |
17/11/2009 | 429.61p | 432.04p | 425.96p | 427.58p | 1399760 |
16/11/2009 | 427.99p | 430.82p | 424.34p | 430.01p | 1482652 |
13/11/2009 | 425.15p | 428.80p | 423.94p | 425.56p | 1453166 |
12/11/2009 | 428.39p | 434.28p | 421.91p | 426.37p | 2322018 |
11/11/2009 | 432.44p | 434.06p | 429.32p | 432.04p | 788382 |
10/11/2009 | 432.85p | 434.87p | 428.39p | 430.82p | 1945099 |
09/11/2009 | 430.42p | 436.49p | 425.15p | 432.85p | 2980628 |
06/11/2009 | 425.15p | 427.99p | 421.91p | 426.37p | 3351947 |
05/11/2009 | 413.82p | 425.96p | 413.01p | 424.34p | 3115456 |
04/11/2009 | 417.06p | 418.27p | 413.01p | 414.63p | 2092158 |
03/11/2009 | 408.15p | 414.63p | 404.42p | 413.01p | 1638771 |
02/11/2009 | 408.55p | 412.60p | 406.93p | 410.58p | 1328883 |
30/10/2009 | 415.44p | 419.89p | 408.55p | 409.36p | 1660080 |
29/10/2009 | 415.84p | 419.08p | 413.01p | 415.44p | 2174532 |
28/10/2009 | 418.67p | 422.72p | 413.01p | 417.06p | 2433608 |
27/10/2009 | 421.91p | 423.94p | 414.63p | 417.06p | 1188580 |
26/10/2009 | 422.72p | 428.80p | 420.29p | 422.72p | 1690951 |
23/10/2009 | 421.91p | 426.37p | 421.10p | 421.91p | 1368527 |
22/10/2009 | 423.94p | 424.34p | 418.27p | 419.89p | 1865831 |
21/10/2009 | 434.06p | 434.87p | 423.53p | 425.56p | 3340033 |
20/10/2009 | 434.47p | 438.52p | 429.61p | 430.82p | 2283346 |
19/10/2009 | 437.71p | 437.71p | 431.63p | 434.06p | 1712761 |
16/10/2009 | 435.68p | 441.35p | 433.66p | 435.28p | 2781222 |
15/10/2009 | 430.01p | 442.56p | 428.39p | 436.90p | 2844077 |
14/10/2009 | 422.32p | 428.80p | 419.89p | 427.99p | 2816551 |
13/10/2009 | 419.89p | 421.91p | 417.87p | 419.89p | 6119802 |
12/10/2009 | 425.56p | 427.18p | 417.87p | 418.27p | 4506570 |
09/10/2009 | 415.84p | 424.34p | 415.03p | 424.34p | 4577590 |
08/10/2009 | 408.55p | 417.46p | 404.91p | 415.84p | 4960574 |
07/10/2009 | 402.96p | 407.34p | 397.13p | 404.18p | 3019795 |
06/10/2009 | 397.62p | 406.93p | 396.00p | 401.43p | 2574058 |
05/10/2009 | 399.64p | 399.73p | 393.25p | 396.08p | 2164047 |
02/10/2009 | 396.73p | 400.21p | 393.98p | 397.78p | 2314528 |
01/10/2009 | 407.74p | 412.20p | 397.54p | 399.00p | 4411750 |
30/09/2009 | 409.36p | 412.60p | 404.91p | 408.96p | 3792704 |
29/09/2009 | 410.17p | 411.79p | 405.72p | 410.17p | 6619830 |
28/09/2009 | 404.34p | 408.96p | 404.34p | 408.55p | 3010259 |
25/09/2009 | 401.75p | 407.34p | 398.92p | 404.91p | 3662600 |
24/09/2009 | 410.17p | 410.17p | 404.67p | 406.93p | 6435350 |
23/09/2009 | 407.74p | 411.39p | 407.74p | 408.96p | 3135779 |
22/09/2009 | 416.65p | 418.67p | 406.12p | 407.34p | 2856548 |
21/09/2009 | 411.79p | 414.22p | 408.96p | 413.01p | 4417373 |
*Close Price adjusted for both dividends and splits