Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2010 | 1,000.44p | 1,047.67p | 953.91p | 1,012.07p | 30984 |
08/02/2010 | 930.64p | 1,023.70p | 930.64p | 1,000.44p | 42738 |
05/02/2010 | 959.72p | 965.54p | 884.11p | 930.64p | 34483 |
04/02/2010 | 988.81p | 988.81p | 953.91p | 959.72p | 37556 |
03/02/2010 | 1,000.44p | 1,010.91p | 953.91p | 988.81p | 32275 |
02/02/2010 | 977.17p | 1,028.36p | 977.17p | 1,000.44p | 28937 |
01/02/2010 | 994.62p | 1,023.70p | 942.27p | 965.54p | 23142 |
29/01/2010 | 982.99p | 1,012.07p | 917.84p | 988.81p | 55665 |
28/01/2010 | 1,041.15p | 1,053.37p | 960.89p | 982.99p | 38180 |
27/01/2010 | 1,064.42p | 1,105.14p | 1,000.90p | 1,023.70p | 26944 |
26/01/2010 | 1,087.69p | 1,140.03p | 1,058.60p | 1,064.42p | 18804 |
25/01/2010 | 1,076.05p | 1,114.44p | 1,023.70p | 1,087.69p | 43654 |
22/01/2010 | 1,116.77p | 1,153.99p | 1,041.15p | 1,076.05p | 40610 |
21/01/2010 | 1,134.22p | 1,163.30p | 1,046.97p | 1,116.77p | 42419 |
20/01/2010 | 1,110.95p | 1,192.38p | 1,105.14p | 1,134.22p | 61283 |
19/01/2010 | 1,012.07p | 1,140.03p | 1,012.07p | 1,110.95p | 86028 |
18/01/2010 | 982.99p | 1,058.60p | 977.17p | 1,012.07p | 51539 |
15/01/2010 | 971.36p | 1,023.70p | 921.33p | 977.17p | 31546 |
14/01/2010 | 988.81p | 1,046.97p | 965.54p | 971.36p | 28901 |
13/01/2010 | 977.17p | 1,046.97p | 953.91p | 988.81p | 34135 |
12/01/2010 | 913.19p | 1,019.05p | 907.84p | 977.17p | 55197 |
11/01/2010 | 907.37p | 988.81p | 895.74p | 913.19p | 59096 |
08/01/2010 | 919.01p | 942.27p | 900.39p | 907.37p | 16269 |
07/01/2010 | 942.27p | 942.27p | 884.11p | 919.01p | 25907 |
06/01/2010 | 919.01p | 959.72p | 916.68p | 942.27p | 43113 |
05/01/2010 | 942.27p | 965.54p | 895.74p | 919.01p | 47518 |
04/01/2010 | 901.56p | 977.17p | 872.48p | 942.27p | 51195 |
31/12/2009 | 948.09p | 984.15p | 840.60p | 901.56p | 25457 |
30/12/2009 | 820.13p | 1,023.24p | 820.13p | 924.82p | 104686 |
29/12/2009 | 674.71p | 860.84p | 674.71p | 831.76p | 40056 |
24/12/2009 | 634.00p | 697.98p | 634.00p | 674.71p | 32611 |
23/12/2009 | 593.28p | 637.02p | 581.65p | 634.00p | 12577 |
22/12/2009 | 581.65p | 604.68p | 581.65p | 593.28p | 4350 |
21/12/2009 | 604.92p | 604.92p | 587.93p | 593.28p | 5041 |
18/12/2009 | 616.55p | 616.55p | 581.65p | 604.92p | 34296 |
17/12/2009 | 570.02p | 628.18p | 553.73p | 616.55p | 21250 |
16/12/2009 | 570.02p | 585.14p | 552.57p | 570.02p | 14114 |
15/12/2009 | 593.28p | 593.28p | 551.40p | 570.02p | 4709 |
14/12/2009 | 593.28p | 604.92p | 575.60p | 575.83p | 12842 |
11/12/2009 | 593.28p | 616.32p | 581.65p | 593.28p | 2308 |
10/12/2009 | 610.73p | 616.55p | 546.75p | 593.28p | 9578 |
09/12/2009 | 628.18p | 632.84p | 604.92p | 610.73p | 11990 |
08/12/2009 | 628.18p | 671.22p | 616.55p | 628.18p | 30346 |
07/12/2009 | 610.73p | 674.48p | 604.92p | 628.18p | 48155 |
04/12/2009 | 570.02p | 628.18p | 570.02p | 610.73p | 42818 |
03/12/2009 | 529.30p | 593.28p | 523.49p | 570.02p | 71873 |
02/12/2009 | 540.93p | 541.63p | 528.37p | 529.30p | 14353 |
01/12/2009 | 546.75p | 552.57p | 535.12p | 540.93p | 7600 |
30/11/2009 | 552.57p | 553.73p | 523.49p | 546.75p | 16355 |
27/11/2009 | 593.28p | 593.28p | 535.12p | 552.57p | 10370 |
26/11/2009 | 546.75p | 581.65p | 535.12p | 570.02p | 59899 |
25/11/2009 | 537.44p | 558.38p | 526.51p | 546.75p | 10319 |
24/11/2009 | 552.57p | 552.57p | 526.28p | 537.44p | 3222 |
23/11/2009 | 523.49p | 558.15p | 523.49p | 552.57p | 26001 |
20/11/2009 | 529.30p | 534.42p | 514.18p | 523.49p | 10216 |
19/11/2009 | 552.57p | 552.57p | 523.49p | 529.30p | 8552 |
18/11/2009 | 552.57p | 552.57p | 535.12p | 552.57p | 13302 |
17/11/2009 | 552.57p | 553.73p | 546.75p | 552.57p | 14223 |
16/11/2009 | 552.57p | 558.38p | 546.98p | 552.57p | 3524 |
13/11/2009 | 558.38p | 570.02p | 546.75p | 552.57p | 4962 |
12/11/2009 | 570.02p | 570.02p | 546.98p | 558.38p | 3925 |
11/11/2009 | 570.02p | 577.00p | 558.38p | 570.02p | 4744 |
10/11/2009 | 570.02p | 570.02p | 564.20p | 570.02p | 38686 |
09/11/2009 | 581.65p | 599.10p | 564.20p | 570.02p | 35286 |
06/11/2009 | 558.38p | 558.38p | 546.75p | 558.38p | 1837 |
05/11/2009 | 558.38p | 563.04p | 546.75p | 558.38p | 8905 |
04/11/2009 | 558.38p | 564.20p | 546.75p | 558.38p | 7378 |
03/11/2009 | 529.30p | 570.02p | 527.67p | 558.38p | 18581 |
02/11/2009 | 529.30p | 535.12p | 511.85p | 529.30p | 18710 |
30/10/2009 | 558.38p | 551.64p | 523.72p | 529.30p | 7851 |
29/10/2009 | 604.92p | 574.67p | 543.03p | 558.38p | 14489 |
28/10/2009 | 570.02p | 587.47p | 552.57p | 575.83p | 10767 |
27/10/2009 | 581.65p | 604.92p | 535.12p | 570.02p | 25684 |
26/10/2009 | 581.65p | 639.82p | 570.02p | 581.65p | 19703 |
23/10/2009 | 599.10p | 599.10p | 581.65p | 581.65p | 23190 |
22/10/2009 | 610.73p | 628.18p | 542.10p | 599.10p | 20260 |
21/10/2009 | 622.37p | 610.73p | 581.65p | 610.73p | 10253 |
20/10/2009 | 622.37p | 637.49p | 581.65p | 622.37p | 19943 |
19/10/2009 | 622.37p | 632.84p | 604.92p | 622.37p | 41959 |
16/10/2009 | 651.45p | 651.45p | 622.37p | 622.37p | 28421 |
15/10/2009 | 610.73p | 639.82p | 610.73p | 639.82p | 36649 |
14/10/2009 | 610.73p | 611.43p | 527.67p | 610.73p | 60404 |
13/10/2009 | 610.73p | 639.82p | 570.02p | 610.73p | 14203 |
12/10/2009 | 610.73p | 610.73p | 558.38p | 610.73p | 37355 |
09/10/2009 | 581.65p | 616.55p | 581.65p | 610.73p | 18028 |
08/10/2009 | 581.65p | 604.92p | 552.57p | 581.65p | 24677 |
07/10/2009 | 581.65p | 587.47p | 535.12p | 581.65p | 15636 |
06/10/2009 | 610.73p | 639.82p | 523.49p | 581.65p | 54336 |
05/10/2009 | 552.57p | 639.82p | 532.33p | 610.73p | 35186 |
02/10/2009 | 581.65p | 581.65p | 465.32p | 552.57p | 30266 |
01/10/2009 | 581.65p | 593.28p | 535.12p | 581.65p | 27929 |
30/09/2009 | 581.65p | 638.65p | 546.75p | 581.65p | 67322 |
29/09/2009 | 610.73p | 697.98p | 523.49p | 581.65p | 36843 |
28/09/2009 | 639.82p | 639.82p | 610.73p | 610.73p | 8606 |
25/09/2009 | 610.73p | 696.82p | 581.65p | 639.82p | 14600 |
24/09/2009 | 668.90p | 637.49p | 581.65p | 610.73p | 10268 |
23/09/2009 | 697.98p | 716.59p | 640.98p | 668.90p | 7152 |
22/09/2009 | 756.15p | 791.04p | 639.82p | 697.98p | 13453 |
21/09/2009 | 785.23p | 930.64p | 697.98p | 756.15p | 40718 |
*Close Price adjusted for both dividends and splits