Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2010 | 828.50p | 839.50p | 807.50p | 823.00p | 90573 |
11/02/2010 | 818.00p | 840.50p | 818.00p | 832.00p | 61156 |
10/02/2010 | 823.00p | 823.50p | 802.50p | 806.00p | 21021 |
09/02/2010 | 815.00p | 829.50p | 815.00p | 824.50p | 26714 |
08/02/2010 | 812.00p | 833.50p | 812.00p | 820.00p | 40293 |
05/02/2010 | 829.50p | 829.50p | 809.09p | 816.50p | 68805 |
04/02/2010 | 825.50p | 828.00p | 811.00p | 828.00p | 55011 |
03/02/2010 | 841.00p | 849.00p | 829.00p | 832.00p | 39312 |
02/02/2010 | 840.00p | 853.00p | 837.50p | 849.00p | 32101 |
01/02/2010 | 820.00p | 849.00p | 815.00p | 840.00p | 113425 |
29/01/2010 | 855.00p | 877.00p | 816.00p | 816.00p | 117012 |
28/01/2010 | 825.50p | 850.00p | 819.50p | 834.50p | 89585 |
27/01/2010 | 811.50p | 824.00p | 808.50p | 820.50p | 39969 |
26/01/2010 | 825.00p | 835.00p | 823.00p | 826.00p | 48766 |
25/01/2010 | 825.50p | 836.50p | 825.00p | 825.00p | 28450 |
22/01/2010 | 837.50p | 843.00p | 825.00p | 825.00p | 105512 |
21/01/2010 | 839.00p | 841.50p | 830.00p | 830.00p | 24651 |
20/01/2010 | 836.50p | 848.00p | 835.00p | 840.50p | 43043 |
19/01/2010 | 838.00p | 848.50p | 838.00p | 847.00p | 20146 |
18/01/2010 | 844.50p | 850.00p | 840.00p | 850.00p | 52623 |
15/01/2010 | 846.00p | 860.50p | 825.00p | 846.50p | 78741 |
14/01/2010 | 843.00p | 848.00p | 825.00p | 845.50p | 88450 |
13/01/2010 | 842.00p | 851.00p | 830.50p | 831.00p | 31974 |
12/01/2010 | 863.00p | 863.00p | 831.00p | 840.00p | 31464 |
11/01/2010 | 840.00p | 874.50p | 825.00p | 855.00p | 101708 |
08/01/2010 | 834.00p | 852.00p | 825.00p | 844.50p | 30372 |
07/01/2010 | 831.00p | 839.00p | 826.50p | 831.50p | 289243 |
06/01/2010 | 806.00p | 830.00p | 806.00p | 827.50p | 32520 |
05/01/2010 | 805.00p | 820.00p | 805.00p | 810.00p | 594686 |
04/01/2010 | 790.00p | 823.00p | 790.00p | 820.00p | 22779 |
31/12/2009 | 797.00p | 827.00p | 797.00p | 810.00p | 7218 |
30/12/2009 | 810.00p | 811.50p | 798.50p | 811.50p | 22665 |
29/12/2009 | 781.50p | 810.00p | 781.50p | 808.00p | 13959 |
24/12/2009 | 802.00p | 803.00p | 798.50p | 799.00p | 2542 |
23/12/2009 | 788.00p | 810.00p | 788.00p | 806.00p | 14727 |
22/12/2009 | 805.00p | 809.00p | 790.00p | 805.00p | 20290 |
21/12/2009 | 792.00p | 798.50p | 785.00p | 796.00p | 29572 |
18/12/2009 | 788.50p | 797.00p | 784.00p | 794.00p | 256842 |
17/12/2009 | 773.00p | 794.50p | 773.00p | 788.00p | 70176 |
16/12/2009 | 781.50p | 793.00p | 774.14p | 792.00p | 329982 |
15/12/2009 | 814.50p | 818.18p | 786.00p | 789.50p | 176055 |
14/12/2009 | 817.00p | 820.00p | 802.50p | 809.00p | 97529 |
11/12/2009 | 793.50p | 828.54p | 793.50p | 805.00p | 47534 |
10/12/2009 | 789.00p | 805.00p | 778.00p | 789.50p | 77959 |
09/12/2009 | 799.50p | 799.50p | 782.00p | 793.00p | 88230 |
08/12/2009 | 812.50p | 840.50p | 794.00p | 795.50p | 142428 |
07/12/2009 | 817.50p | 834.00p | 813.50p | 833.00p | 24624 |
04/12/2009 | 815.00p | 827.00p | 802.00p | 827.00p | 37898 |
03/12/2009 | 815.50p | 830.00p | 815.00p | 815.50p | 203530 |
02/12/2009 | 823.50p | 838.03p | 800.00p | 832.00p | 101961 |
01/12/2009 | 793.00p | 824.50p | 789.00p | 817.50p | 56257 |
30/11/2009 | 778.50p | 798.50p | 775.00p | 792.00p | 78383 |
27/11/2009 | 755.00p | 779.00p | 753.00p | 779.00p | 61977 |
26/11/2009 | 788.50p | 791.59p | 759.50p | 759.50p | 51720 |
25/11/2009 | 787.50p | 797.50p | 763.50p | 780.50p | 18018 |
24/11/2009 | 785.50p | 787.50p | 768.00p | 777.50p | 31833 |
23/11/2009 | 794.50p | 797.00p | 778.50p | 785.00p | 88163 |
20/11/2009 | 800.00p | 800.00p | 772.00p | 781.50p | 89808 |
19/11/2009 | 814.50p | 820.00p | 781.50p | 785.50p | 39834 |
18/11/2009 | 830.00p | 833.00p | 806.00p | 808.00p | 116891 |
17/11/2009 | 820.00p | 823.00p | 815.00p | 815.50p | 136997 |
16/11/2009 | 819.50p | 826.50p | 805.00p | 825.00p | 62852 |
13/11/2009 | 794.00p | 826.00p | 769.92p | 820.00p | 107872 |
12/11/2009 | 769.00p | 795.00p | 763.66p | 795.00p | 26589 |
11/11/2009 | 764.00p | 788.00p | 763.00p | 772.50p | 20448 |
10/11/2009 | 793.00p | 793.00p | 763.00p | 765.00p | 23200 |
09/11/2009 | 779.50p | 784.00p | 775.00p | 780.50p | 55615 |
06/11/2009 | 765.00p | 780.00p | 756.00p | 777.50p | 35199 |
05/11/2009 | 754.00p | 764.00p | 747.00p | 760.00p | 48262 |
04/11/2009 | 774.00p | 776.50p | 754.00p | 769.50p | 74414 |
03/11/2009 | 752.00p | 763.50p | 743.50p | 759.00p | 32427 |
02/11/2009 | 766.00p | 785.00p | 756.50p | 773.00p | 44244 |
30/10/2009 | 779.00p | 790.00p | 759.00p | 761.00p | 74384 |
29/10/2009 | 760.50p | 785.50p | 754.50p | 782.50p | 56083 |
28/10/2009 | 778.00p | 790.50p | 726.50p | 752.00p | 148109 |
27/10/2009 | 778.00p | 793.00p | 778.00p | 784.50p | 34677 |
26/10/2009 | 784.00p | 787.00p | 772.00p | 778.00p | 28476 |
23/10/2009 | 809.50p | 814.00p | 787.00p | 791.00p | 93449 |
22/10/2009 | 801.00p | 810.50p | 784.00p | 800.50p | 59835 |
21/10/2009 | 801.50p | 812.00p | 800.00p | 800.50p | 31292 |
20/10/2009 | 810.00p | 815.00p | 797.00p | 806.50p | 28030 |
19/10/2009 | 774.00p | 802.50p | 773.50p | 802.50p | 59373 |
16/10/2009 | 804.00p | 810.00p | 770.00p | 774.00p | 49229 |
15/10/2009 | 814.50p | 814.50p | 803.50p | 807.00p | 50297 |
14/10/2009 | 807.50p | 820.00p | 790.50p | 808.50p | 60972 |
13/10/2009 | 798.00p | 801.50p | 792.00p | 795.00p | 162417 |
12/10/2009 | 807.50p | 814.00p | 789.00p | 792.00p | 55390 |
09/10/2009 | 791.50p | 805.00p | 789.00p | 803.00p | 246764 |
08/10/2009 | 759.50p | 792.00p | 746.00p | 791.50p | 150634 |
07/10/2009 | 758.00p | 767.00p | 749.00p | 749.00p | 166440 |
06/10/2009 | 761.50p | 775.00p | 746.00p | 762.00p | 48242 |
05/10/2009 | 752.00p | 763.00p | 747.50p | 750.00p | 84809 |
02/10/2009 | 751.00p | 762.00p | 741.00p | 754.00p | 155957 |
01/10/2009 | 767.00p | 778.00p | 753.00p | 761.00p | 39321 |
30/09/2009 | 761.00p | 770.00p | 750.50p | 763.50p | 157826 |
29/09/2009 | 762.00p | 778.00p | 753.50p | 765.00p | 188278 |
28/09/2009 | 765.00p | 765.00p | 748.50p | 752.00p | 372111 |
25/09/2009 | 759.50p | 773.00p | 756.50p | 759.50p | 80871 |
24/09/2009 | 768.00p | 768.00p | 749.00p | 753.00p | 58646 |
23/09/2009 | 759.00p | 773.50p | 759.00p | 768.00p | 68028 |
22/09/2009 | 760.00p | 774.00p | 743.00p | 755.00p | 125594 |
21/09/2009 | 760.00p | 771.00p | 745.00p | 751.00p | 49009 |
*Close Price adjusted for both dividends and splits