Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2010 | 432.31p | 434.04p | 429.35p | 430.22p | 205626 |
04/10/2010 | 433.18p | 434.41p | 427.13p | 430.22p | 223048 |
01/10/2010 | 436.63p | 436.63p | 430.83p | 432.68p | 377898 |
30/09/2010 | 436.63p | 437.50p | 430.46p | 430.46p | 587036 |
29/09/2010 | 446.14p | 446.14p | 434.29p | 436.02p | 654758 |
28/09/2010 | 445.64p | 447.86p | 438.48p | 443.42p | 666374 |
27/09/2010 | 457.12p | 458.11p | 449.10p | 450.33p | 310345 |
24/09/2010 | 448.97p | 458.60p | 444.66p | 456.63p | 437649 |
23/09/2010 | 445.03p | 450.21p | 442.93p | 447.74p | 485464 |
22/09/2010 | 447.62p | 452.92p | 444.41p | 445.52p | 241611 |
21/09/2010 | 450.83p | 450.83p | 441.82p | 444.78p | 304685 |
20/09/2010 | 452.68p | 454.53p | 446.26p | 449.22p | 359038 |
17/09/2010 | 455.15p | 455.15p | 445.64p | 447.00p | 937826 |
16/09/2010 | 451.32p | 456.63p | 451.32p | 454.53p | 522879 |
15/09/2010 | 446.75p | 455.02p | 441.32p | 453.05p | 401975 |
14/09/2010 | 453.05p | 453.05p | 443.05p | 444.29p | 277324 |
13/09/2010 | 452.80p | 452.80p | 445.89p | 446.75p | 213805 |
10/09/2010 | 441.57p | 445.77p | 441.57p | 444.53p | 137408 |
09/09/2010 | 445.89p | 452.43p | 442.68p | 443.79p | 485250 |
08/09/2010 | 447.25p | 447.25p | 440.58p | 443.30p | 186594 |
07/09/2010 | 444.29p | 447.25p | 441.94p | 447.25p | 151919 |
06/09/2010 | 444.78p | 446.63p | 443.30p | 446.51p | 245919 |
03/09/2010 | 450.46p | 451.69p | 444.04p | 444.90p | 220593 |
02/09/2010 | 452.92p | 454.90p | 449.10p | 451.20p | 287933 |
01/09/2010 | 451.57p | 454.78p | 447.99p | 451.69p | 456393 |
31/08/2010 | 440.83p | 453.05p | 440.83p | 453.05p | 489103 |
27/08/2010 | 453.05p | 455.15p | 443.42p | 446.26p | 438734 |
26/08/2010 | 446.75p | 457.98p | 443.42p | 455.27p | 487061 |
25/08/2010 | 433.30p | 445.77p | 431.08p | 445.27p | 398174 |
24/08/2010 | 427.50p | 433.55p | 424.54p | 433.18p | 809599 |
23/08/2010 | 427.75p | 437.99p | 425.77p | 428.24p | 505460 |
20/08/2010 | 438.86p | 438.86p | 424.17p | 424.17p | 282167 |
19/08/2010 | 433.55p | 433.80p | 428.24p | 430.96p | 244624 |
18/08/2010 | 430.22p | 432.07p | 427.87p | 431.45p | 161860 |
17/08/2010 | 434.17p | 437.99p | 428.24p | 429.48p | 373456 |
16/08/2010 | 440.95p | 441.08p | 432.93p | 435.77p | 109070 |
13/08/2010 | 429.85p | 437.99p | 429.85p | 436.63p | 200010 |
12/08/2010 | 434.54p | 439.23p | 426.88p | 436.88p | 367554 |
11/08/2010 | 436.02p | 443.05p | 436.02p | 437.62p | 216249 |
10/08/2010 | 440.46p | 445.27p | 438.24p | 439.35p | 257326 |
09/08/2010 | 446.75p | 448.11p | 445.40p | 447.99p | 215814 |
06/08/2010 | 451.94p | 451.94p | 438.61p | 443.05p | 217393 |
05/08/2010 | 445.40p | 450.46p | 442.80p | 444.29p | 214441 |
04/08/2010 | 444.29p | 449.35p | 440.58p | 447.49p | 336075 |
03/08/2010 | 432.56p | 443.17p | 432.56p | 442.06p | 270385 |
02/08/2010 | 442.56p | 446.01p | 433.05p | 436.63p | 390423 |
30/07/2010 | 437.13p | 444.04p | 435.40p | 439.35p | 376079 |
29/07/2010 | 432.81p | 442.80p | 431.08p | 440.58p | 204395 |
28/07/2010 | 435.65p | 435.65p | 430.34p | 430.59p | 242419 |
27/07/2010 | 437.74p | 437.74p | 429.60p | 432.44p | 222220 |
26/07/2010 | 436.14p | 437.50p | 430.71p | 433.80p | 170060 |
23/07/2010 | 429.35p | 437.00p | 429.35p | 432.44p | 311511 |
22/07/2010 | 428.37p | 434.04p | 428.24p | 434.04p | 231054 |
21/07/2010 | 428.98p | 432.44p | 428.24p | 430.59p | 192986 |
20/07/2010 | 426.88p | 431.33p | 425.53p | 428.24p | 303766 |
19/07/2010 | 427.38p | 431.82p | 426.27p | 427.99p | 195360 |
16/07/2010 | 433.18p | 433.18p | 425.53p | 427.38p | 316796 |
15/07/2010 | 431.20p | 435.03p | 429.60p | 431.45p | 199436 |
14/07/2010 | 433.80p | 435.03p | 430.96p | 434.41p | 544300 |
13/07/2010 | 429.23p | 433.80p | 429.23p | 433.80p | 469308 |
12/07/2010 | 427.87p | 430.96p | 426.51p | 430.34p | 364477 |
09/07/2010 | 427.50p | 432.81p | 427.50p | 431.94p | 316749 |
08/07/2010 | 433.55p | 435.28p | 428.37p | 430.71p | 307874 |
07/07/2010 | 424.17p | 430.71p | 420.96p | 429.85p | 256570 |
06/07/2010 | 426.14p | 429.97p | 422.07p | 428.61p | 381249 |
05/07/2010 | 423.31p | 428.86p | 420.53p | 423.80p | 100401 |
02/07/2010 | 418.25p | 425.65p | 417.13p | 424.66p | 372131 |
01/07/2010 | 418.00p | 421.95p | 413.43p | 414.79p | 251560 |
30/06/2010 | 424.42p | 424.66p | 420.22p | 422.56p | 458131 |
29/06/2010 | 415.41p | 429.48p | 415.41p | 421.08p | 300434 |
28/06/2010 | 422.44p | 424.54p | 416.39p | 420.96p | 233610 |
25/06/2010 | 422.69p | 427.01p | 419.60p | 420.96p | 222684 |
24/06/2010 | 428.49p | 429.48p | 420.59p | 421.08p | 310955 |
23/06/2010 | 437.25p | 437.25p | 427.38p | 427.38p | 276268 |
22/06/2010 | 430.96p | 439.60p | 430.96p | 436.88p | 358963 |
21/06/2010 | 436.14p | 436.26p | 430.46p | 434.66p | 557424 |
18/06/2010 | 436.88p | 437.87p | 431.45p | 435.52p | 874292 |
17/06/2010 | 432.93p | 438.98p | 432.19p | 435.89p | 395602 |
16/06/2010 | 428.86p | 435.65p | 428.12p | 434.78p | 595918 |
15/06/2010 | 416.27p | 426.76p | 416.27p | 425.90p | 448052 |
14/06/2010 | 420.10p | 420.10p | 416.15p | 417.13p | 443082 |
11/06/2010 | 420.84p | 427.62p | 417.75p | 422.19p | 659902 |
10/06/2010 | 412.44p | 417.38p | 410.22p | 416.27p | 370675 |
09/06/2010 | 416.52p | 420.47p | 412.82p | 415.90p | 470642 |
08/06/2010 | 414.79p | 417.87p | 411.46p | 416.27p | 780792 |
07/06/2010 | 414.42p | 416.64p | 410.72p | 414.05p | 367566 |
04/06/2010 | 417.87p | 420.34p | 413.43p | 416.76p | 720912 |
03/06/2010 | 422.07p | 424.17p | 417.63p | 419.73p | 923025 |
02/06/2010 | 413.80p | 417.87p | 413.56p | 417.63p | 673719 |
01/06/2010 | 412.82p | 419.48p | 410.84p | 417.38p | 1736121 |
28/05/2010 | 423.55p | 423.55p | 415.04p | 417.26p | 572288 |
27/05/2010 | 417.38p | 421.08p | 413.68p | 421.08p | 1349878 |
26/05/2010 | 418.37p | 419.36p | 411.95p | 414.67p | 1511104 |
25/05/2010 | 414.05p | 417.26p | 411.70p | 414.67p | 1249525 |
24/05/2010 | 418.12p | 421.58p | 415.65p | 421.08p | 545948 |
21/05/2010 | 419.23p | 422.19p | 412.44p | 416.64p | 603152 |
20/05/2010 | 424.17p | 424.17p | 420.48p | 420.59p | 532071 |
19/05/2010 | 424.91p | 430.71p | 413.93p | 423.18p | 983821 |
18/05/2010 | 423.18p | 427.25p | 418.00p | 427.01p | 1404173 |
17/05/2010 | 423.31p | 430.71p | 419.23p | 420.84p | 882872 |
14/05/2010 | 421.58p | 427.75p | 418.62p | 424.05p | 970631 |
13/05/2010 | 426.14p | 428.74p | 419.48p | 425.77p | 955700 |
12/05/2010 | 413.93p | 423.18p | 413.43p | 422.19p | 479835 |
11/05/2010 | 411.70p | 415.58p | 404.92p | 412.44p | 1094524 |
10/05/2010 | 414.42p | 422.32p | 411.70p | 415.90p | 686828 |
07/05/2010 | 407.14p | 408.50p | 401.34p | 404.67p | 922103 |
06/05/2010 | 411.46p | 416.76p | 407.26p | 409.85p | 635494 |
05/05/2010 | 413.56p | 415.04p | 408.62p | 410.96p | 611703 |
04/05/2010 | 411.83p | 415.90p | 409.85p | 412.20p | 715823 |
30/04/2010 | 412.20p | 415.78p | 410.22p | 411.83p | 528428 |
29/04/2010 | 413.43p | 414.42p | 408.37p | 411.21p | 525617 |
28/04/2010 | 412.32p | 414.62p | 406.52p | 412.20p | 1054320 |
27/04/2010 | 415.53p | 422.56p | 412.20p | 412.32p | 577771 |
26/04/2010 | 423.92p | 426.82p | 415.65p | 417.63p | 679582 |
23/04/2010 | 417.38p | 426.02p | 414.43p | 424.29p | 444832 |
22/04/2010 | 424.42p | 427.70p | 417.38p | 419.60p | 308369 |
21/04/2010 | 424.91p | 425.77p | 421.70p | 424.66p | 2619611 |
20/04/2010 | 424.79p | 426.39p | 420.22p | 424.29p | 1832998 |
19/04/2010 | 426.02p | 426.02p | 421.08p | 422.07p | 1355706 |
16/04/2010 | 425.90p | 428.86p | 425.16p | 427.01p | 584244 |
15/04/2010 | 430.59p | 430.59p | 426.02p | 427.38p | 374777 |
14/04/2010 | 428.49p | 434.89p | 426.39p | 428.86p | 627265 |
13/04/2010 | 424.66p | 435.77p | 424.66p | 431.57p | 495301 |
12/04/2010 | 429.48p | 436.39p | 428.98p | 431.94p | 363527 |
09/04/2010 | 424.91p | 430.71p | 424.91p | 428.37p | 497711 |
08/04/2010 | 416.52p | 426.14p | 415.04p | 424.79p | 282381 |
07/04/2010 | 418.25p | 422.43p | 415.41p | 420.10p | 676886 |
06/04/2010 | 418.74p | 423.55p | 416.89p | 421.21p | 322384 |
01/04/2010 | 412.94p | 421.95p | 409.11p | 421.21p | 395492 |
31/03/2010 | 420.47p | 420.47p | 409.24p | 412.94p | 1121669 |
30/03/2010 | 423.06p | 425.53p | 415.90p | 417.87p | 457623 |
29/03/2010 | 423.92p | 424.05p | 415.16p | 420.84p | 471559 |
26/03/2010 | 419.60p | 421.58p | 417.01p | 419.73p | 427349 |
25/03/2010 | 431.82p | 431.82p | 420.96p | 422.56p | 631060 |
24/03/2010 | 415.78p | 430.83p | 415.41p | 425.77p | 640366 |
23/03/2010 | 417.63p | 423.18p | 417.38p | 418.12p | 279576 |
22/03/2010 | 419.60p | 422.32p | 415.53p | 420.22p | 373409 |
19/03/2010 | 423.80p | 425.65p | 419.36p | 420.84p | 1019933 |
18/03/2010 | 412.32p | 421.82p | 410.52p | 421.58p | 496931 |
17/03/2010 | 427.50p | 427.50p | 410.10p | 415.16p | 1271922 |
16/03/2010 | 423.55p | 429.23p | 422.56p | 423.31p | 710432 |
15/03/2010 | 437.50p | 441.82p | 431.94p | 434.04p | 331538 |
12/03/2010 | 437.00p | 440.83p | 434.78p | 436.02p | 222462 |
11/03/2010 | 441.57p | 441.94p | 437.25p | 437.74p | 206926 |
10/03/2010 | 434.78p | 441.20p | 432.68p | 440.34p | 515267 |
09/03/2010 | 438.36p | 440.34p | 435.52p | 437.13p | 180370 |
08/03/2010 | 439.35p | 442.93p | 437.50p | 440.71p | 315867 |
05/03/2010 | 440.95p | 441.94p | 436.02p | 439.84p | 281607 |
04/03/2010 | 444.41p | 444.41p | 435.52p | 436.88p | 385823 |
03/03/2010 | 444.53p | 449.47p | 436.63p | 438.98p | 523391 |
02/03/2010 | 444.29p | 455.76p | 439.35p | 455.15p | 741643 |
01/03/2010 | 445.52p | 450.33p | 437.37p | 442.43p | 1387685 |
26/02/2010 | 437.74p | 439.35p | 435.03p | 438.86p | 462948 |
25/02/2010 | 432.07p | 433.67p | 427.62p | 431.20p | 402348 |
24/02/2010 | 436.63p | 436.63p | 429.48p | 432.68p | 280193 |
23/02/2010 | 438.61p | 441.08p | 432.56p | 433.18p | 250921 |
22/02/2010 | 435.03p | 439.72p | 433.55p | 436.51p | 561316 |
19/02/2010 | 438.11p | 441.57p | 434.91p | 438.61p | 373016 |
18/02/2010 | 438.11p | 442.68p | 433.92p | 438.73p | 929779 |
17/02/2010 | 425.90p | 442.43p | 425.90p | 440.34p | 540847 |
16/02/2010 | 425.40p | 428.98p | 421.70p | 426.39p | 583852 |
15/02/2010 | 426.64p | 428.86p | 422.56p | 424.54p | 227580 |
12/02/2010 | 422.32p | 427.01p | 418.37p | 427.01p | 610301 |
11/02/2010 | 419.60p | 424.91p | 419.48p | 421.08p | 712069 |
10/02/2010 | 410.35p | 417.87p | 406.15p | 417.50p | 299222 |
09/02/2010 | 414.79p | 414.79p | 405.04p | 407.26p | 314299 |
08/02/2010 | 411.09p | 425.90p | 410.84p | 412.82p | 1417925 |
05/02/2010 | 412.20p | 416.52p | 401.71p | 410.59p | 883711 |
04/02/2010 | 409.36p | 413.80p | 407.76p | 413.80p | 902870 |
03/02/2010 | 421.08p | 421.08p | 410.22p | 411.09p | 656619 |
02/02/2010 | 423.68p | 424.17p | 418.49p | 420.34p | 824024 |
01/02/2010 | 421.21p | 423.92p | 416.64p | 422.69p | 1063793 |
29/01/2010 | 419.60p | 425.28p | 418.74p | 423.06p | 1155398 |
28/01/2010 | 413.56p | 418.99p | 410.96p | 416.89p | 712145 |
27/01/2010 | 405.04p | 410.89p | 403.44p | 408.87p | 1057679 |
26/01/2010 | 403.19p | 409.19p | 402.94p | 406.27p | 628614 |
25/01/2010 | 401.95p | 405.66p | 399.24p | 402.57p | 632974 |
22/01/2010 | 406.64p | 417.01p | 403.44p | 404.55p | 682981 |
21/01/2010 | 405.66p | 411.21p | 405.66p | 408.87p | 593448 |
20/01/2010 | 403.44p | 408.50p | 403.44p | 405.04p | 458218 |
19/01/2010 | 402.08p | 406.64p | 401.21p | 405.66p | 838318 |
18/01/2010 | 402.82p | 406.52p | 401.58p | 404.30p | 268444 |
15/01/2010 | 401.09p | 407.88p | 401.09p | 405.41p | 800782 |
14/01/2010 | 400.97p | 402.32p | 397.02p | 402.32p | 1270214 |
13/01/2010 | 399.98p | 401.95p | 394.18p | 398.62p | 1014271 |
12/01/2010 | 403.93p | 406.15p | 397.76p | 397.76p | 1162469 |
11/01/2010 | 399.98p | 407.26p | 399.86p | 406.03p | 1336314 |
08/01/2010 | 394.43p | 405.16p | 394.06p | 402.94p | 956010 |
07/01/2010 | 396.15p | 399.61p | 394.30p | 395.78p | 504934 |
06/01/2010 | 399.12p | 401.46p | 391.46p | 400.72p | 364295 |
05/01/2010 | 395.54p | 405.53p | 395.54p | 400.84p | 451785 |
04/01/2010 | 393.69p | 398.87p | 392.80p | 397.51p | 561629 |
31/12/2009 | 397.39p | 397.39p | 386.16p | 391.22p | 95716 |
30/12/2009 | 393.56p | 396.06p | 389.24p | 391.09p | 172785 |
29/12/2009 | 386.28p | 398.99p | 385.05p | 391.22p | 317225 |
24/12/2009 | 386.28p | 386.28p | 381.34p | 386.28p | 120983 |
23/12/2009 | 385.91p | 388.63p | 378.63p | 383.81p | 727220 |
22/12/2009 | 382.58p | 385.05p | 377.27p | 382.09p | 824724 |
21/12/2009 | 373.45p | 381.47p | 372.71p | 380.85p | 759690 |
18/12/2009 | 379.49p | 379.49p | 373.32p | 376.28p | 909171 |
*Close Price adjusted for both dividends and splits