Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2010 | 224.00p | 230.60p | 220.80p | 221.60p | 10113283 |
05/05/2010 | 236.50p | 236.50p | 226.90p | 227.00p | 10002403 |
04/05/2010 | 248.10p | 248.80p | 234.60p | 236.10p | 9928781 |
30/04/2010 | 247.60p | 251.08p | 242.50p | 243.30p | 7574701 |
29/04/2010 | 238.50p | 247.70p | 236.90p | 246.30p | 8430350 |
28/04/2010 | 247.80p | 247.80p | 236.60p | 238.70p | 19859802 |
27/04/2010 | 263.00p | 264.10p | 247.60p | 247.60p | 10864250 |
26/04/2010 | 261.40p | 265.20p | 260.50p | 264.00p | 6725191 |
23/04/2010 | 258.60p | 261.60p | 255.40p | 259.50p | 7101525 |
22/04/2010 | 260.70p | 266.00p | 255.40p | 255.40p | 8297147 |
21/04/2010 | 265.00p | 266.50p | 259.80p | 262.50p | 11458963 |
20/04/2010 | 266.50p | 269.20p | 262.50p | 267.00p | 7681549 |
19/04/2010 | 264.90p | 265.10p | 263.30p | 264.00p | 10579727 |
16/04/2010 | 276.30p | 279.60p | 261.90p | 266.70p | 13706533 |
15/04/2010 | 272.00p | 273.70p | 267.50p | 271.30p | 5455564 |
14/04/2010 | 272.90p | 274.08p | 266.90p | 271.40p | 7002097 |
13/04/2010 | 265.90p | 274.60p | 264.30p | 272.30p | 12735208 |
12/04/2010 | 267.60p | 268.40p | 264.60p | 265.10p | 10098233 |
09/04/2010 | 265.50p | 265.80p | 260.50p | 264.20p | 5416667 |
08/04/2010 | 267.20p | 268.30p | 260.10p | 263.20p | 7286480 |
07/04/2010 | 261.90p | 270.00p | 260.20p | 267.40p | 19073710 |
06/04/2010 | 245.00p | 252.46p | 245.00p | 252.00p | 6507205 |
01/04/2010 | 244.30p | 246.70p | 241.00p | 244.40p | 6534020 |
31/03/2010 | 243.00p | 243.00p | 239.80p | 241.50p | 11704737 |
30/03/2010 | 248.50p | 249.70p | 241.40p | 242.50p | 8980988 |
29/03/2010 | 243.10p | 248.00p | 242.40p | 247.40p | 8680082 |
26/03/2010 | 252.10p | 252.10p | 241.10p | 242.40p | 13534522 |
25/03/2010 | 248.20p | 252.50p | 247.50p | 251.40p | 8937379 |
24/03/2010 | 239.00p | 249.70p | 234.90p | 246.70p | 20525390 |
23/03/2010 | 242.40p | 245.85p | 239.99p | 242.70p | 7288636 |
22/03/2010 | 243.40p | 243.40p | 238.20p | 242.80p | 7325669 |
19/03/2010 | 241.00p | 248.23p | 241.00p | 244.10p | 27990064 |
18/03/2010 | 238.00p | 241.26p | 236.50p | 241.00p | 11915462 |
17/03/2010 | 244.00p | 245.70p | 232.90p | 237.30p | 13804703 |
16/03/2010 | 248.10p | 250.40p | 245.80p | 246.30p | 6159634 |
15/03/2010 | 252.60p | 254.50p | 245.70p | 247.50p | 5149002 |
12/03/2010 | 250.20p | 256.70p | 248.50p | 252.30p | 12263498 |
11/03/2010 | 246.50p | 250.50p | 244.40p | 248.10p | 8378832 |
10/03/2010 | 248.00p | 250.00p | 243.60p | 248.00p | 11138960 |
09/03/2010 | 252.60p | 253.10p | 244.40p | 249.40p | 10454019 |
08/03/2010 | 248.40p | 251.90p | 248.00p | 251.50p | 11069787 |
05/03/2010 | 239.20p | 246.40p | 238.40p | 245.90p | 7425131 |
04/03/2010 | 236.30p | 240.30p | 234.50p | 238.60p | 7221770 |
03/03/2010 | 234.00p | 240.10p | 233.00p | 238.60p | 20764392 |
02/03/2010 | 225.50p | 235.20p | 225.00p | 234.70p | 7348288 |
01/03/2010 | 228.20p | 229.40p | 223.90p | 225.20p | 8590118 |
26/02/2010 | 222.70p | 226.00p | 217.00p | 224.70p | 16003321 |
25/02/2010 | 226.60p | 231.20p | 218.20p | 220.00p | 11321836 |
24/02/2010 | 230.40p | 231.70p | 222.50p | 228.40p | 8657906 |
23/02/2010 | 238.80p | 238.80p | 229.40p | 230.80p | 8397382 |
22/02/2010 | 238.90p | 240.00p | 233.60p | 236.90p | 9578102 |
19/02/2010 | 237.00p | 239.90p | 235.60p | 237.40p | 13419586 |
18/02/2010 | 240.10p | 244.00p | 236.73p | 238.50p | 23142592 |
17/02/2010 | 233.10p | 246.40p | 233.00p | 239.60p | 32522076 |
16/02/2010 | 221.50p | 228.50p | 221.30p | 227.80p | 9978071 |
15/02/2010 | 220.60p | 223.90p | 218.80p | 219.50p | 2990805 |
12/02/2010 | 221.20p | 225.60p | 219.80p | 220.50p | 13241142 |
11/02/2010 | 219.40p | 225.68p | 214.50p | 218.10p | 18445702 |
10/02/2010 | 222.10p | 224.60p | 215.40p | 217.00p | 14055429 |
09/02/2010 | 213.30p | 222.90p | 210.80p | 219.80p | 18072552 |
08/02/2010 | 217.80p | 222.30p | 213.30p | 214.90p | 12385697 |
05/02/2010 | 222.60p | 223.80p | 212.50p | 217.00p | 21097282 |
04/02/2010 | 237.00p | 238.10p | 224.26p | 225.10p | 20145484 |
03/02/2010 | 242.00p | 249.00p | 236.50p | 237.10p | 15485636 |
02/02/2010 | 245.00p | 246.30p | 239.10p | 242.50p | 11015078 |
01/02/2010 | 234.10p | 245.20p | 234.10p | 244.20p | 19354636 |
29/01/2010 | 236.50p | 240.60p | 233.30p | 237.00p | 20368528 |
28/01/2010 | 250.10p | 251.54p | 236.30p | 237.50p | 17101124 |
27/01/2010 | 258.00p | 260.00p | 245.23p | 246.00p | 33321452 |
26/01/2010 | 261.70p | 264.27p | 260.00p | 263.10p | 12015465 |
25/01/2010 | 270.20p | 271.50p | 264.20p | 264.70p | 9747569 |
22/01/2010 | 273.50p | 279.44p | 269.80p | 272.50p | 14542280 |
21/01/2010 | 277.20p | 278.90p | 269.30p | 273.60p | 20337180 |
20/01/2010 | 282.40p | 285.00p | 272.10p | 275.80p | 22020236 |
19/01/2010 | 288.10p | 288.62p | 281.60p | 284.80p | 13705708 |
18/01/2010 | 292.80p | 294.30p | 285.70p | 288.30p | 23040728 |
15/01/2010 | 298.90p | 307.00p | 290.40p | 292.70p | 42938608 |
14/01/2010 | 315.70p | 317.40p | 310.60p | 314.40p | 10754888 |
13/01/2010 | 311.30p | 319.60p | 310.40p | 312.00p | 11649534 |
12/01/2010 | 315.10p | 317.00p | 310.60p | 312.10p | 6325501 |
11/01/2010 | 323.00p | 323.08p | 311.80p | 314.00p | 5967953 |
08/01/2010 | 323.00p | 324.20p | 316.70p | 319.80p | 8180509 |
07/01/2010 | 320.20p | 328.80p | 317.00p | 327.40p | 8369035 |
06/01/2010 | 324.90p | 330.00p | 320.80p | 321.00p | 5501320 |
05/01/2010 | 324.20p | 332.00p | 322.20p | 325.30p | 11473031 |
04/01/2010 | 309.30p | 313.30p | 306.00p | 312.40p | 5941191 |
31/12/2009 | 309.70p | 309.80p | 305.00p | 308.50p | 2188783 |
30/12/2009 | 309.90p | 310.89p | 303.00p | 304.20p | 2048513 |
29/12/2009 | 311.00p | 311.70p | 307.00p | 309.60p | 3199011 |
24/12/2009 | 305.50p | 307.00p | 302.60p | 305.00p | 865443 |
23/12/2009 | 304.80p | 308.50p | 302.00p | 305.50p | 4054212 |
22/12/2009 | 302.70p | 307.20p | 299.40p | 303.30p | 4593691 |
21/12/2009 | 295.70p | 303.65p | 295.00p | 301.20p | 7714317 |
18/12/2009 | 303.60p | 307.20p | 295.60p | 295.90p | 13431702 |
17/12/2009 | 312.00p | 318.58p | 304.50p | 304.70p | 11186630 |
16/12/2009 | 310.00p | 315.57p | 309.10p | 314.90p | 5558511 |
15/12/2009 | 318.70p | 318.70p | 307.20p | 310.00p | 5358145 |
14/12/2009 | 312.90p | 317.60p | 312.30p | 317.20p | 10684831 |
11/12/2009 | 317.50p | 321.20p | 309.80p | 309.80p | 5365781 |
10/12/2009 | 304.30p | 315.90p | 304.10p | 315.90p | 6455567 |
09/12/2009 | 313.70p | 313.70p | 303.20p | 304.30p | 16412758 |
08/12/2009 | 325.00p | 325.50p | 314.20p | 316.70p | 8894386 |
07/12/2009 | 326.90p | 328.01p | 321.50p | 325.20p | 5385076 |
04/12/2009 | 321.60p | 330.60p | 321.40p | 328.60p | 4451738 |
03/12/2009 | 327.30p | 333.00p | 324.20p | 324.70p | 5723161 |
02/12/2009 | 329.50p | 331.70p | 323.00p | 326.10p | 5591876 |
01/12/2009 | 320.70p | 332.00p | 320.70p | 328.20p | 17693116 |
30/11/2009 | 323.50p | 326.70p | 317.00p | 318.40p | 7419754 |
27/11/2009 | 315.50p | 326.50p | 314.50p | 324.70p | 9146368 |
26/11/2009 | 329.40p | 330.75p | 320.00p | 320.00p | 5092149 |
25/11/2009 | 341.50p | 341.50p | 329.18p | 330.50p | 8446025 |
24/11/2009 | 342.10p | 352.30p | 341.10p | 347.50p | 7984052 |
23/11/2009 | 348.60p | 353.58p | 345.20p | 352.10p | 7388143 |
20/11/2009 | 351.40p | 353.16p | 342.30p | 343.10p | 9426206 |
19/11/2009 | 359.40p | 361.90p | 349.10p | 351.30p | 5654797 |
18/11/2009 | 362.30p | 368.70p | 361.80p | 362.00p | 9588065 |
17/11/2009 | 367.60p | 370.70p | 354.30p | 355.70p | 8453930 |
16/11/2009 | 369.00p | 373.60p | 367.60p | 371.20p | 17081796 |
13/11/2009 | 366.50p | 369.00p | 362.10p | 368.10p | 8258751 |
12/11/2009 | 360.50p | 367.26p | 355.60p | 365.00p | 15462720 |
11/11/2009 | 354.70p | 362.47p | 349.60p | 359.60p | 17818272 |
10/11/2009 | 343.00p | 348.50p | 341.20p | 346.00p | 13521053 |
09/11/2009 | 335.00p | 341.80p | 331.90p | 341.20p | 6536078 |
06/11/2009 | 326.30p | 337.30p | 324.70p | 329.50p | 9716873 |
05/11/2009 | 327.20p | 334.40p | 318.70p | 324.80p | 10584703 |
04/11/2009 | 312.00p | 327.60p | 308.40p | 325.00p | 11656444 |
03/11/2009 | 312.70p | 315.50p | 307.50p | 311.00p | 8851560 |
02/11/2009 | 309.50p | 316.80p | 304.70p | 311.50p | 6079561 |
30/10/2009 | 306.30p | 327.40p | 306.20p | 310.00p | 11165999 |
29/10/2009 | 300.00p | 317.80p | 298.50p | 308.00p | 12939480 |
28/10/2009 | 325.80p | 327.20p | 301.00p | 301.00p | 22055916 |
27/10/2009 | 346.20p | 348.60p | 328.50p | 331.30p | 12535323 |
26/10/2009 | 350.00p | 354.50p | 346.20p | 346.20p | 8599619 |
23/10/2009 | 357.20p | 357.20p | 351.00p | 351.00p | 5541045 |
22/10/2009 | 353.30p | 354.10p | 348.50p | 350.00p | 6397633 |
21/10/2009 | 361.00p | 368.40p | 354.00p | 359.00p | 14158726 |
20/10/2009 | 362.80p | 370.00p | 358.60p | 367.00p | 8270200 |
19/10/2009 | 349.70p | 363.10p | 349.60p | 360.00p | 6468896 |
16/10/2009 | 362.20p | 363.00p | 346.40p | 349.70p | 8200641 |
15/10/2009 | 361.60p | 367.90p | 358.00p | 358.00p | 8507082 |
14/10/2009 | 358.50p | 364.40p | 356.40p | 359.80p | 9849908 |
13/10/2009 | 353.90p | 358.70p | 347.90p | 348.30p | 9164355 |
12/10/2009 | 343.30p | 355.00p | 340.50p | 353.70p | 8858932 |
09/10/2009 | 339.50p | 343.80p | 336.20p | 341.30p | 5461875 |
08/10/2009 | 336.80p | 341.90p | 334.70p | 340.20p | 8563783 |
07/10/2009 | 327.90p | 335.50p | 323.10p | 332.50p | 9071095 |
06/10/2009 | 316.70p | 331.70p | 312.70p | 327.70p | 6999504 |
05/10/2009 | 316.10p | 320.60p | 307.00p | 318.80p | 7023148 |
02/10/2009 | 320.10p | 328.20p | 315.10p | 316.90p | 8882236 |
01/10/2009 | 333.70p | 341.20p | 322.50p | 323.40p | 13025616 |
30/09/2009 | 315.00p | 337.10p | 313.50p | 331.20p | 19583732 |
29/09/2009 | 302.80p | 309.80p | 297.50p | 308.10p | 13300688 |
28/09/2009 | 296.70p | 304.20p | 292.50p | 303.80p | 8825092 |
25/09/2009 | 303.50p | 304.70p | 297.10p | 298.60p | 9583691 |
24/09/2009 | 304.00p | 314.40p | 299.40p | 304.20p | 12462955 |
23/09/2009 | 295.00p | 305.20p | 292.80p | 303.60p | 9342909 |
22/09/2009 | 302.80p | 302.80p | 292.80p | 293.70p | 6062872 |
21/09/2009 | 302.00p | 303.70p | 295.90p | 299.60p | 7937840 |
*Close Price adjusted for both dividends and splits