Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/04/2010 | 986.50p | 991.00p | 982.00p | 985.50p | 695106 |
06/04/2010 | 979.00p | 985.50p | 975.22p | 984.50p | 1142426 |
01/04/2010 | 981.50p | 986.50p | 977.50p | 982.00p | 1053247 |
31/03/2010 | 974.50p | 983.50p | 974.50p | 978.50p | 1235605 |
30/03/2010 | 979.50p | 982.50p | 975.50p | 976.50p | 1565139 |
29/03/2010 | 982.50p | 985.00p | 974.50p | 978.50p | 1299088 |
26/03/2010 | 979.00p | 984.00p | 977.50p | 982.00p | 931392 |
25/03/2010 | 966.00p | 979.50p | 965.00p | 978.50p | 672068 |
24/03/2010 | 966.00p | 972.00p | 963.50p | 966.50p | 1221086 |
23/03/2010 | 963.50p | 969.50p | 963.50p | 966.50p | 674364 |
22/03/2010 | 957.50p | 965.00p | 953.00p | 963.50p | 578315 |
19/03/2010 | 953.00p | 963.50p | 951.00p | 960.50p | 1539865 |
18/03/2010 | 953.00p | 956.50p | 951.50p | 953.50p | 1128499 |
17/03/2010 | 961.50p | 961.50p | 955.00p | 956.50p | 868488 |
16/03/2010 | 970.00p | 970.00p | 954.50p | 957.00p | 1289223 |
15/03/2010 | 956.50p | 956.50p | 951.40p | 954.50p | 951957 |
12/03/2010 | 960.00p | 962.00p | 954.50p | 955.50p | 1006720 |
11/03/2010 | 961.00p | 968.50p | 960.00p | 962.00p | 582102 |
10/03/2010 | 961.00p | 969.00p | 961.00p | 964.50p | 1202808 |
09/03/2010 | 961.50p | 964.73p | 960.00p | 964.00p | 1858782 |
08/03/2010 | 960.50p | 964.00p | 958.50p | 960.00p | 715449 |
05/03/2010 | 956.50p | 965.00p | 954.50p | 960.00p | 950844 |
04/03/2010 | 954.00p | 961.00p | 952.00p | 958.00p | 1418887 |
03/03/2010 | 955.50p | 960.56p | 952.50p | 957.00p | 2202524 |
02/03/2010 | 972.50p | 976.50p | 954.00p | 957.00p | 4032334 |
01/03/2010 | 957.00p | 972.00p | 951.50p | 970.00p | 1260737 |
26/02/2010 | 937.00p | 953.50p | 935.00p | 950.00p | 1440171 |
25/02/2010 | 944.50p | 947.96p | 931.50p | 932.50p | 1001980 |
24/02/2010 | 941.00p | 948.00p | 937.50p | 946.00p | 1130733 |
23/02/2010 | 934.50p | 945.19p | 934.00p | 938.00p | 1617036 |
22/02/2010 | 940.00p | 951.00p | 929.00p | 934.00p | 1415251 |
19/02/2010 | 926.00p | 941.00p | 925.00p | 937.00p | 2918065 |
18/02/2010 | 919.00p | 928.00p | 915.00p | 928.00p | 1673182 |
17/02/2010 | 903.00p | 920.00p | 901.50p | 919.50p | 2785256 |
16/02/2010 | 901.50p | 904.00p | 887.50p | 900.00p | 1939845 |
15/02/2010 | 904.00p | 905.08p | 897.67p | 899.50p | 813872 |
12/02/2010 | 904.00p | 908.50p | 897.00p | 899.50p | 1274258 |
11/02/2010 | 893.00p | 902.00p | 890.00p | 900.00p | 1367530 |
10/02/2010 | 880.50p | 891.50p | 876.00p | 890.00p | 1679060 |
09/02/2010 | 876.50p | 880.00p | 872.00p | 877.00p | 1428299 |
08/02/2010 | 879.00p | 882.50p | 868.00p | 876.50p | 905113 |
05/02/2010 | 887.50p | 889.50p | 872.00p | 874.50p | 2507888 |
04/02/2010 | 882.00p | 892.00p | 882.00p | 890.00p | 7172904 |
03/02/2010 | 890.50p | 896.50p | 880.50p | 882.00p | 1699581 |
02/02/2010 | 885.50p | 893.51p | 879.50p | 892.00p | 999414 |
01/02/2010 | 881.50p | 886.00p | 876.50p | 883.50p | 861008 |
29/01/2010 | 884.00p | 890.00p | 880.00p | 883.00p | 1880686 |
28/01/2010 | 888.50p | 890.50p | 878.68p | 880.00p | 3171584 |
27/01/2010 | 874.00p | 884.50p | 870.50p | 883.00p | 2277487 |
26/01/2010 | 872.00p | 878.00p | 867.50p | 877.00p | 1145224 |
25/01/2010 | 877.00p | 882.00p | 873.00p | 873.50p | 1071684 |
22/01/2010 | 881.50p | 888.00p | 879.00p | 880.00p | 2025330 |
21/01/2010 | 887.00p | 895.00p | 882.00p | 883.50p | 1819424 |
20/01/2010 | 878.50p | 890.50p | 876.00p | 885.00p | 2762035 |
19/01/2010 | 876.50p | 886.00p | 869.50p | 882.50p | 2055892 |
18/01/2010 | 868.50p | 876.00p | 865.31p | 869.00p | 867593 |
15/01/2010 | 870.50p | 873.00p | 857.00p | 865.50p | 3132368 |
14/01/2010 | 869.00p | 882.50p | 867.71p | 869.00p | 8009628 |
13/01/2010 | 854.50p | 862.50p | 852.00p | 859.50p | 6147085 |
12/01/2010 | 855.50p | 862.50p | 846.00p | 855.50p | 2198505 |
11/01/2010 | 855.50p | 861.00p | 849.00p | 853.50p | 1904202 |
08/01/2010 | 839.00p | 854.00p | 839.00p | 850.00p | 4965407 |
07/01/2010 | 819.50p | 846.00p | 818.00p | 838.50p | 16142545 |
06/01/2010 | 821.00p | 824.00p | 817.50p | 820.00p | 4916555 |
05/01/2010 | 821.50p | 822.64p | 817.50p | 821.00p | 5675709 |
04/01/2010 | 819.50p | 826.00p | 817.02p | 822.00p | 2829297 |
31/12/2009 | 824.00p | 824.00p | 816.00p | 822.00p | 336612 |
30/12/2009 | 820.50p | 824.00p | 816.50p | 821.00p | 311613 |
29/12/2009 | 819.50p | 825.00p | 819.50p | 821.50p | 762875 |
24/12/2009 | 821.00p | 826.50p | 816.00p | 819.00p | 213523 |
23/12/2009 | 825.00p | 825.00p | 816.50p | 822.00p | 578207 |
22/12/2009 | 819.50p | 824.50p | 815.00p | 821.50p | 693227 |
21/12/2009 | 808.50p | 820.50p | 800.50p | 816.00p | 806946 |
18/12/2009 | 811.50p | 817.50p | 802.50p | 804.50p | 2195319 |
17/12/2009 | 810.00p | 816.50p | 809.00p | 813.00p | 728423 |
16/12/2009 | 817.50p | 822.00p | 810.00p | 814.00p | 1166843 |
15/12/2009 | 814.00p | 818.50p | 811.00p | 817.50p | 1164361 |
14/12/2009 | 816.00p | 816.50p | 809.50p | 811.50p | 1111119 |
11/12/2009 | 812.00p | 813.50p | 808.00p | 808.50p | 2497041 |
10/12/2009 | 806.50p | 811.50p | 806.50p | 810.50p | 2469778 |
09/12/2009 | 812.00p | 816.00p | 804.00p | 806.00p | 1877792 |
08/12/2009 | 817.50p | 819.00p | 805.50p | 811.00p | 2132044 |
07/12/2009 | 819.00p | 822.50p | 804.50p | 813.00p | 3268227 |
04/12/2009 | 797.50p | 822.00p | 797.50p | 812.00p | 5033245 |
03/12/2009 | 803.00p | 808.00p | 797.00p | 800.00p | 3486938 |
02/12/2009 | 801.00p | 803.85p | 790.00p | 797.00p | 995761 |
01/12/2009 | 806.50p | 814.50p | 803.00p | 809.00p | 1236099 |
30/11/2009 | 809.00p | 814.93p | 803.00p | 805.50p | 1450754 |
27/11/2009 | 802.00p | 813.50p | 802.00p | 809.50p | 1006456 |
26/11/2009 | 831.50p | 831.50p | 801.45p | 810.00p | 780127 |
25/11/2009 | 834.00p | 836.50p | 828.00p | 830.00p | 1944488 |
24/11/2009 | 829.50p | 834.00p | 825.50p | 830.00p | 1984253 |
23/11/2009 | 832.50p | 836.50p | 828.50p | 831.00p | 1001150 |
20/11/2009 | 825.50p | 833.50p | 824.50p | 829.50p | 1864239 |
19/11/2009 | 835.00p | 840.00p | 821.50p | 825.50p | 1590999 |
18/11/2009 | 845.00p | 848.00p | 831.00p | 832.00p | 960539 |
17/11/2009 | 838.00p | 843.50p | 836.50p | 841.50p | 1613550 |
16/11/2009 | 838.50p | 839.00p | 834.50p | 839.00p | 1103119 |
13/11/2009 | 826.50p | 837.00p | 826.50p | 834.50p | 1495505 |
12/11/2009 | 813.50p | 832.50p | 813.50p | 827.50p | 1898766 |
11/11/2009 | 822.50p | 828.50p | 813.00p | 815.00p | 2162136 |
10/11/2009 | 823.00p | 825.50p | 817.50p | 819.00p | 2134380 |
09/11/2009 | 822.50p | 824.00p | 814.00p | 820.00p | 1213195 |
06/11/2009 | 816.50p | 822.00p | 813.00p | 816.50p | 1623941 |
05/11/2009 | 813.50p | 819.50p | 807.00p | 816.00p | 3354932 |
04/11/2009 | 828.00p | 828.00p | 800.00p | 814.00p | 2459031 |
03/11/2009 | 833.50p | 833.50p | 799.50p | 820.50p | 2801914 |
02/11/2009 | 825.00p | 835.00p | 821.00p | 833.00p | 2597783 |
30/10/2009 | 843.50p | 844.50p | 823.00p | 827.50p | 2437624 |
29/10/2009 | 838.50p | 848.00p | 835.50p | 838.00p | 1883794 |
28/10/2009 | 846.00p | 847.50p | 838.50p | 840.50p | 1797803 |
27/10/2009 | 848.00p | 851.50p | 841.50p | 842.50p | 920204 |
26/10/2009 | 850.00p | 852.50p | 841.00p | 844.00p | 1685881 |
23/10/2009 | 858.50p | 870.50p | 847.50p | 850.00p | 977867 |
22/10/2009 | 863.50p | 868.00p | 856.00p | 858.00p | 902157 |
21/10/2009 | 861.50p | 868.50p | 854.50p | 866.00p | 842998 |
20/10/2009 | 852.50p | 863.00p | 845.00p | 858.00p | 1545530 |
19/10/2009 | 845.50p | 857.00p | 845.50p | 854.00p | 581518 |
16/10/2009 | 849.00p | 852.00p | 838.50p | 842.00p | 902925 |
15/10/2009 | 843.50p | 852.50p | 843.50p | 848.50p | 997553 |
14/10/2009 | 852.50p | 856.00p | 844.00p | 845.50p | 1118177 |
13/10/2009 | 850.00p | 857.00p | 841.50p | 846.00p | 1217313 |
12/10/2009 | 856.00p | 859.00p | 844.00p | 854.00p | 687175 |
09/10/2009 | 848.50p | 858.50p | 844.50p | 858.00p | 590717 |
08/10/2009 | 850.00p | 853.00p | 844.00p | 851.00p | 863494 |
07/10/2009 | 850.00p | 851.00p | 842.50p | 844.00p | 805708 |
06/10/2009 | 844.50p | 855.50p | 843.00p | 850.00p | 869970 |
05/10/2009 | 839.50p | 847.00p | 828.50p | 845.50p | 1278007 |
02/10/2009 | 836.50p | 840.00p | 824.50p | 836.00p | 1617082 |
01/10/2009 | 851.00p | 852.50p | 836.50p | 838.50p | 761116 |
30/09/2009 | 846.50p | 852.50p | 837.50p | 847.00p | 1172234 |
29/09/2009 | 841.50p | 845.50p | 834.50p | 842.00p | 679209 |
28/09/2009 | 843.50p | 848.50p | 830.00p | 845.50p | 1180693 |
25/09/2009 | 849.50p | 853.50p | 840.00p | 842.00p | 930664 |
24/09/2009 | 857.00p | 860.00p | 846.00p | 854.50p | 1314394 |
23/09/2009 | 856.50p | 858.50p | 852.00p | 857.50p | 503031 |
22/09/2009 | 863.00p | 866.00p | 855.50p | 855.50p | 525803 |
21/09/2009 | 864.50p | 868.00p | 857.00p | 863.50p | 699100 |
*Close Price adjusted for both dividends and splits