Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2010 | 346.32p | 353.82p | 345.81p | 351.79p | 1014726 |
15/02/2010 | 346.22p | 347.74p | 344.59p | 346.42p | 720091 |
12/02/2010 | 352.60p | 354.23p | 338.00p | 343.18p | 1937417 |
11/02/2010 | 345.41p | 354.83p | 343.07p | 349.36p | 1454534 |
10/02/2010 | 342.87p | 349.87p | 342.77p | 343.07p | 952504 |
09/02/2010 | 338.92p | 345.81p | 336.59p | 341.35p | 2220623 |
08/02/2010 | 344.90p | 345.20p | 335.57p | 339.93p | 1400836 |
05/02/2010 | 346.01p | 347.11p | 336.79p | 341.86p | 1877491 |
04/02/2010 | 354.83p | 354.83p | 346.72p | 348.14p | 1235498 |
03/02/2010 | 361.93p | 362.13p | 354.12p | 355.44p | 1060831 |
02/02/2010 | 347.13p | 363.45p | 346.32p | 360.21p | 2311888 |
01/02/2010 | 344.70p | 348.45p | 342.06p | 348.14p | 1059221 |
29/01/2010 | 337.90p | 345.91p | 337.09p | 345.71p | 2595709 |
28/01/2010 | 342.77p | 342.77p | 333.54p | 335.06p | 1688446 |
27/01/2010 | 339.02p | 341.74p | 334.15p | 335.88p | 1645473 |
26/01/2010 | 337.60p | 340.03p | 333.95p | 339.73p | 1131993 |
25/01/2010 | 338.92p | 344.59p | 338.41p | 339.53p | 1440931 |
22/01/2010 | 352.30p | 353.21p | 338.92p | 341.25p | 2898456 |
21/01/2010 | 351.49p | 358.79p | 351.08p | 354.12p | 4331250 |
20/01/2010 | 349.76p | 354.83p | 345.20p | 349.46p | 3185362 |
19/01/2010 | 348.24p | 352.70p | 342.87p | 346.42p | 1419869 |
18/01/2010 | 348.14p | 349.76p | 344.90p | 346.62p | 1585502 |
15/01/2010 | 348.55p | 351.39p | 346.72p | 349.97p | 1461022 |
14/01/2010 | 348.14p | 350.88p | 342.06p | 348.95p | 2274686 |
13/01/2010 | 343.48p | 349.26p | 337.19p | 342.57p | 1501236 |
12/01/2010 | 354.83p | 354.83p | 342.77p | 347.43p | 3208258 |
11/01/2010 | 349.97p | 356.86p | 347.84p | 354.73p | 4440782 |
08/01/2010 | 335.06p | 354.52p | 334.66p | 352.70p | 4318513 |
07/01/2010 | 329.49p | 335.37p | 326.65p | 334.86p | 3258398 |
06/01/2010 | 325.33p | 329.89p | 324.42p | 328.98p | 2460713 |
05/01/2010 | 320.06p | 325.23p | 318.94p | 323.51p | 1361866 |
04/01/2010 | 308.10p | 321.68p | 308.10p | 321.18p | 709641 |
31/12/2009 | 312.25p | 315.19p | 311.24p | 313.06p | 204596 |
30/12/2009 | 311.04p | 314.18p | 308.10p | 311.44p | 608475 |
29/12/2009 | 318.34p | 318.34p | 309.92p | 312.15p | 433217 |
24/12/2009 | 314.28p | 315.19p | 309.31p | 315.19p | 163994 |
23/12/2009 | 308.60p | 312.05p | 308.60p | 311.44p | 431205 |
22/12/2009 | 303.54p | 313.25p | 300.70p | 310.02p | 1438602 |
21/12/2009 | 300.59p | 312.66p | 298.67p | 304.14p | 1099975 |
18/12/2009 | 294.01p | 304.14p | 293.09p | 298.57p | 2905840 |
17/12/2009 | 299.78p | 302.93p | 291.77p | 292.08p | 1881588 |
16/12/2009 | 303.74p | 304.65p | 300.09p | 302.62p | 1475785 |
15/12/2009 | 299.89p | 303.23p | 298.47p | 301.61p | 2530412 |
14/12/2009 | 292.08p | 314.28p | 292.08p | 300.70p | 2640700 |
11/12/2009 | 290.36p | 298.98p | 288.94p | 290.05p | 2612800 |
10/12/2009 | 289.75p | 296.95p | 283.46p | 288.83p | 1468184 |
09/12/2009 | 295.83p | 297.39p | 284.07p | 290.86p | 2153959 |
08/12/2009 | 309.31p | 309.31p | 296.64p | 298.77p | 3153670 |
07/12/2009 | 309.11p | 316.51p | 302.52p | 314.18p | 1349309 |
04/12/2009 | 311.95p | 314.23p | 307.39p | 312.15p | 1426469 |
03/12/2009 | 320.47p | 320.47p | 311.85p | 312.56p | 739361 |
02/12/2009 | 318.64p | 320.26p | 315.30p | 316.41p | 678100 |
01/12/2009 | 312.36p | 317.63p | 309.42p | 316.41p | 1346905 |
30/11/2009 | 312.46p | 319.65p | 308.50p | 312.05p | 1504622 |
27/11/2009 | 299.78p | 316.11p | 296.54p | 313.37p | 1341792 |
26/11/2009 | 312.05p | 317.12p | 303.74p | 304.14p | 603380 |
25/11/2009 | 317.63p | 318.74p | 311.65p | 315.40p | 945417 |
24/11/2009 | 320.36p | 327.16p | 313.17p | 313.27p | 1037038 |
23/11/2009 | 324.12p | 328.17p | 320.16p | 321.88p | 1175327 |
20/11/2009 | 334.25p | 334.25p | 319.76p | 322.39p | 1252387 |
19/11/2009 | 333.95p | 340.74p | 329.49p | 330.81p | 1119216 |
18/11/2009 | 339.83p | 345.10p | 334.56p | 335.57p | 1021434 |
17/11/2009 | 339.12p | 341.65p | 334.56p | 338.82p | 1048152 |
16/11/2009 | 331.62p | 341.45p | 325.94p | 339.63p | 1553418 |
13/11/2009 | 332.73p | 335.06p | 325.03p | 329.49p | 1014396 |
12/11/2009 | 333.24p | 339.73p | 331.41p | 333.95p | 908010 |
11/11/2009 | 335.67p | 339.42p | 334.25p | 336.18p | 1317686 |
10/11/2009 | 341.96p | 341.96p | 332.33p | 334.46p | 655741 |
09/11/2009 | 330.50p | 342.47p | 330.50p | 339.22p | 757199 |
06/11/2009 | 326.35p | 331.62p | 324.32p | 328.07p | 1009924 |
05/11/2009 | 324.52p | 328.37p | 319.25p | 326.35p | 1400336 |
04/11/2009 | 324.62p | 331.41p | 323.91p | 329.08p | 1309038 |
03/11/2009 | 327.97p | 328.47p | 316.21p | 323.41p | 1664605 |
02/11/2009 | 322.59p | 330.50p | 322.59p | 329.08p | 4675882 |
30/10/2009 | 337.50p | 343.88p | 324.32p | 325.53p | 2191874 |
29/10/2009 | 328.78p | 339.42p | 323.41p | 337.40p | 1160232 |
28/10/2009 | 349.06p | 351.59p | 328.78p | 329.49p | 2373821 |
27/10/2009 | 347.74p | 351.39p | 342.36p | 348.65p | 2230325 |
26/10/2009 | 354.73p | 359.09p | 344.19p | 345.61p | 1705450 |
23/10/2009 | 357.67p | 358.69p | 353.72p | 354.83p | 865648 |
22/10/2009 | 352.60p | 355.44p | 350.27p | 353.72p | 1769694 |
21/10/2009 | 355.24p | 359.80p | 347.84p | 355.85p | 1922788 |
20/10/2009 | 347.23p | 358.38p | 347.23p | 352.91p | 2956812 |
19/10/2009 | 344.49p | 353.52p | 343.88p | 351.49p | 1628892 |
16/10/2009 | 349.87p | 356.76p | 342.06p | 343.68p | 1655210 |
15/10/2009 | 352.50p | 355.85p | 342.36p | 346.52p | 2630398 |
14/10/2009 | 333.85p | 351.69p | 333.04p | 349.87p | 2499232 |
13/10/2009 | 332.33p | 336.48p | 330.30p | 331.72p | 1461642 |
12/10/2009 | 333.34p | 336.18p | 328.37p | 334.35p | 993224 |
09/10/2009 | 329.49p | 334.56p | 324.42p | 331.31p | 1233910 |
08/10/2009 | 328.47p | 333.54p | 324.72p | 330.60p | 1050942 |
07/10/2009 | 331.52p | 336.59p | 321.58p | 325.94p | 1014490 |
06/10/2009 | 318.24p | 332.63p | 318.24p | 331.21p | 3228776 |
05/10/2009 | 305.97p | 316.31p | 302.52p | 315.30p | 1054640 |
02/10/2009 | 311.14p | 316.31p | 301.20p | 305.97p | 1847364 |
01/10/2009 | 307.18p | 322.80p | 307.18p | 314.69p | 2400697 |
30/09/2009 | 311.14p | 313.67p | 305.06p | 308.30p | 1742308 |
29/09/2009 | 307.29p | 315.80p | 306.27p | 309.72p | 2067676 |
28/09/2009 | 306.37p | 307.59p | 301.10p | 306.68p | 1638664 |
25/09/2009 | 305.26p | 309.21p | 295.22p | 304.65p | 1775414 |
24/09/2009 | 317.22p | 319.65p | 308.81p | 309.42p | 1369706 |
23/09/2009 | 323.20p | 327.56p | 317.02p | 319.25p | 737080 |
22/09/2009 | 323.20p | 327.16p | 321.28p | 322.70p | 1297236 |
21/09/2009 | 334.46p | 337.19p | 314.28p | 320.36p | 2822351 |
*Close Price adjusted for both dividends and splits