Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2010 | 384.80p | 386.70p | 379.00p | 381.20p | 230734 |
30/09/2010 | 382.30p | 386.20p | 379.00p | 381.60p | 316219 |
29/09/2010 | 386.00p | 386.80p | 381.20p | 384.10p | 476664 |
28/09/2010 | 382.40p | 385.40p | 381.00p | 384.10p | 414870 |
27/09/2010 | 386.70p | 394.00p | 384.10p | 386.50p | 239083 |
24/09/2010 | 381.90p | 389.00p | 379.00p | 387.80p | 184264 |
23/09/2010 | 385.80p | 385.80p | 377.70p | 381.70p | 438392 |
22/09/2010 | 387.00p | 387.00p | 377.60p | 380.50p | 526575 |
21/09/2010 | 385.00p | 391.20p | 383.65p | 383.80p | 221798 |
20/09/2010 | 379.60p | 387.40p | 376.00p | 386.80p | 289362 |
17/09/2010 | 381.10p | 385.70p | 378.80p | 379.50p | 479494 |
16/09/2010 | 378.90p | 383.50p | 378.90p | 381.20p | 502344 |
15/09/2010 | 373.90p | 379.30p | 371.60p | 378.00p | 438343 |
14/09/2010 | 381.30p | 381.30p | 373.25p | 373.90p | 1131776 |
13/09/2010 | 384.00p | 388.20p | 382.90p | 384.90p | 256736 |
10/09/2010 | 379.10p | 384.97p | 373.22p | 383.60p | 230556 |
09/09/2010 | 366.20p | 382.10p | 366.20p | 378.80p | 327891 |
08/09/2010 | 370.20p | 375.00p | 367.00p | 370.20p | 226216 |
07/09/2010 | 371.50p | 376.00p | 370.00p | 374.20p | 593518 |
06/09/2010 | 369.80p | 375.60p | 369.80p | 375.20p | 443977 |
03/09/2010 | 365.60p | 372.00p | 362.19p | 370.90p | 314725 |
02/09/2010 | 361.70p | 373.20p | 361.70p | 366.80p | 646123 |
01/09/2010 | 351.00p | 365.10p | 351.00p | 365.10p | 200423 |
31/08/2010 | 351.30p | 359.03p | 341.40p | 353.00p | 256423 |
27/08/2010 | 343.30p | 355.90p | 343.30p | 352.30p | 388503 |
26/08/2010 | 344.40p | 350.00p | 344.40p | 346.40p | 173267 |
25/08/2010 | 337.50p | 346.50p | 337.50p | 344.10p | 756905 |
24/08/2010 | 338.60p | 341.60p | 333.50p | 338.00p | 485100 |
23/08/2010 | 351.50p | 353.00p | 341.70p | 342.80p | 344730 |
20/08/2010 | 359.70p | 359.70p | 346.10p | 348.40p | 384875 |
19/08/2010 | 351.90p | 358.30p | 350.50p | 354.30p | 229420 |
18/08/2010 | 355.30p | 357.00p | 352.30p | 353.90p | 154114 |
17/08/2010 | 353.70p | 354.90p | 350.00p | 353.40p | 144276 |
16/08/2010 | 350.80p | 353.50p | 346.40p | 348.90p | 133845 |
13/08/2010 | 359.20p | 359.30p | 346.70p | 348.20p | 342691 |
12/08/2010 | 356.60p | 356.60p | 348.70p | 354.20p | 493813 |
11/08/2010 | 364.20p | 364.20p | 354.40p | 355.40p | 298517 |
10/08/2010 | 370.90p | 370.90p | 361.50p | 363.90p | 276950 |
09/08/2010 | 372.60p | 379.10p | 370.20p | 376.00p | 300087 |
06/08/2010 | 375.10p | 375.10p | 363.81p | 364.20p | 336200 |
05/08/2010 | 365.10p | 376.00p | 365.10p | 374.90p | 293902 |
04/08/2010 | 360.50p | 366.70p | 358.80p | 366.70p | 144466 |
03/08/2010 | 357.00p | 374.00p | 357.00p | 365.20p | 351393 |
02/08/2010 | 348.00p | 361.50p | 347.80p | 359.70p | 617234 |
30/07/2010 | 344.70p | 351.60p | 340.00p | 343.80p | 315763 |
29/07/2010 | 348.80p | 352.50p | 345.20p | 348.20p | 125956 |
28/07/2010 | 354.30p | 354.40p | 343.40p | 346.90p | 277781 |
27/07/2010 | 359.40p | 367.90p | 354.80p | 355.40p | 409211 |
26/07/2010 | 360.20p | 364.50p | 353.70p | 354.90p | 194618 |
23/07/2010 | 343.90p | 356.70p | 343.00p | 355.30p | 398170 |
22/07/2010 | 334.40p | 344.30p | 334.20p | 342.70p | 273511 |
21/07/2010 | 334.20p | 343.80p | 332.00p | 337.10p | 209420 |
20/07/2010 | 337.60p | 339.00p | 331.50p | 334.40p | 169974 |
19/07/2010 | 348.00p | 348.00p | 337.20p | 337.80p | 278428 |
16/07/2010 | 355.00p | 355.30p | 347.30p | 348.00p | 149930 |
15/07/2010 | 355.40p | 357.20p | 350.20p | 353.10p | 385244 |
14/07/2010 | 360.30p | 367.70p | 348.90p | 354.10p | 398420 |
13/07/2010 | 354.60p | 361.90p | 352.00p | 361.50p | 378129 |
12/07/2010 | 354.40p | 357.70p | 351.20p | 352.40p | 287743 |
09/07/2010 | 353.80p | 355.70p | 338.60p | 354.50p | 386707 |
08/07/2010 | 341.10p | 350.60p | 335.20p | 348.80p | 373408 |
07/07/2010 | 333.50p | 337.50p | 330.60p | 337.50p | 580315 |
06/07/2010 | 329.00p | 340.00p | 328.60p | 338.40p | 536033 |
05/07/2010 | 320.70p | 329.00p | 316.20p | 327.10p | 520364 |
02/07/2010 | 335.00p | 341.30p | 327.80p | 327.80p | 752979 |
01/07/2010 | 340.00p | 348.40p | 333.30p | 335.80p | 523592 |
30/06/2010 | 345.90p | 349.90p | 334.90p | 346.00p | 852439 |
29/06/2010 | 356.70p | 360.00p | 346.20p | 346.20p | 221560 |
28/06/2010 | 358.00p | 364.70p | 355.70p | 360.10p | 508795 |
25/06/2010 | 362.70p | 370.50p | 359.70p | 359.70p | 306773 |
24/06/2010 | 368.20p | 374.90p | 364.10p | 366.60p | 869199 |
23/06/2010 | 358.60p | 369.80p | 358.50p | 363.70p | 436935 |
22/06/2010 | 354.80p | 364.90p | 342.10p | 360.20p | 1779467 |
21/06/2010 | 354.20p | 365.50p | 354.20p | 359.70p | 732888 |
18/06/2010 | 345.00p | 354.14p | 344.71p | 352.30p | 563116 |
17/06/2010 | 348.00p | 348.74p | 344.30p | 344.40p | 260559 |
16/06/2010 | 350.00p | 350.00p | 341.50p | 344.60p | 394221 |
15/06/2010 | 348.10p | 349.80p | 341.70p | 344.00p | 332916 |
14/06/2010 | 350.30p | 352.50p | 346.50p | 347.00p | 265397 |
11/06/2010 | 352.30p | 352.30p | 346.70p | 349.00p | 556002 |
10/06/2010 | 346.40p | 347.30p | 337.90p | 344.20p | 425401 |
09/06/2010 | 347.90p | 350.50p | 335.30p | 345.30p | 790130 |
08/06/2010 | 363.30p | 366.60p | 341.30p | 343.20p | 1262655 |
07/06/2010 | 364.40p | 368.50p | 359.80p | 364.30p | 315957 |
04/06/2010 | 386.80p | 389.30p | 370.40p | 372.20p | 471135 |
03/06/2010 | 382.80p | 393.10p | 382.40p | 384.90p | 449877 |
02/06/2010 | 379.90p | 390.90p | 377.90p | 380.20p | 559780 |
01/06/2010 | 387.70p | 393.13p | 377.20p | 384.40p | 234372 |
28/05/2010 | 389.20p | 394.50p | 384.20p | 385.80p | 354341 |
27/05/2010 | 378.30p | 384.80p | 374.50p | 384.80p | 645671 |
26/05/2010 | 368.90p | 376.10p | 365.50p | 369.60p | 1626875 |
25/05/2010 | 373.90p | 375.30p | 365.40p | 365.40p | 823665 |
24/05/2010 | 385.90p | 387.80p | 377.60p | 380.60p | 353296 |
21/05/2010 | 381.60p | 382.63p | 375.98p | 379.60p | 537466 |
20/05/2010 | 395.90p | 395.90p | 375.00p | 378.60p | 1185432 |
19/05/2010 | 394.80p | 404.00p | 387.90p | 389.00p | 697121 |
18/05/2010 | 397.50p | 399.90p | 392.40p | 395.00p | 1051461 |
17/05/2010 | 398.60p | 402.30p | 387.50p | 390.10p | 350430 |
14/05/2010 | 407.10p | 409.10p | 388.70p | 398.30p | 835249 |
13/05/2010 | 398.00p | 419.70p | 398.00p | 411.10p | 734961 |
12/05/2010 | 383.80p | 400.91p | 382.00p | 395.30p | 2463667 |
11/05/2010 | 393.80p | 397.80p | 380.10p | 382.10p | 1262044 |
10/05/2010 | 385.20p | 404.50p | 383.65p | 397.00p | 713309 |
07/05/2010 | 392.70p | 392.70p | 370.10p | 372.90p | 1090391 |
06/05/2010 | 408.80p | 417.00p | 395.00p | 399.10p | 708881 |
05/05/2010 | 412.90p | 412.90p | 398.00p | 403.00p | 488933 |
04/05/2010 | 430.50p | 430.50p | 409.70p | 412.20p | 371644 |
30/04/2010 | 428.40p | 437.00p | 425.50p | 425.90p | 413602 |
29/04/2010 | 428.00p | 435.20p | 427.30p | 429.80p | 402366 |
28/04/2010 | 434.30p | 436.30p | 425.00p | 427.60p | 466410 |
27/04/2010 | 446.50p | 446.50p | 435.40p | 436.30p | 295429 |
26/04/2010 | 447.10p | 464.58p | 445.50p | 449.00p | 847114 |
23/04/2010 | 428.50p | 442.11p | 425.30p | 440.20p | 378850 |
22/04/2010 | 419.30p | 431.00p | 418.00p | 425.50p | 470638 |
21/04/2010 | 413.90p | 418.30p | 410.02p | 417.90p | 271915 |
20/04/2010 | 408.10p | 412.40p | 408.10p | 411.20p | 198276 |
19/04/2010 | 408.10p | 408.10p | 404.60p | 404.70p | 518467 |
16/04/2010 | 416.90p | 421.60p | 410.70p | 412.00p | 494157 |
15/04/2010 | 417.00p | 421.10p | 413.90p | 415.50p | 1502986 |
14/04/2010 | 419.80p | 420.50p | 415.30p | 418.00p | 1041533 |
13/04/2010 | 414.10p | 417.60p | 413.00p | 414.40p | 465766 |
12/04/2010 | 418.30p | 420.50p | 416.00p | 416.80p | 293490 |
09/04/2010 | 417.90p | 421.70p | 416.50p | 419.00p | 307800 |
08/04/2010 | 413.20p | 418.00p | 410.10p | 417.00p | 995723 |
07/04/2010 | 417.80p | 418.10p | 413.00p | 416.00p | 754945 |
06/04/2010 | 407.90p | 416.90p | 404.80p | 415.10p | 984037 |
01/04/2010 | 405.60p | 406.80p | 401.90p | 405.60p | 262387 |
31/03/2010 | 402.00p | 403.40p | 397.90p | 400.00p | 1047193 |
30/03/2010 | 404.00p | 409.20p | 395.50p | 397.20p | 512630 |
29/03/2010 | 400.50p | 409.90p | 400.50p | 403.00p | 370935 |
26/03/2010 | 403.10p | 409.50p | 402.50p | 407.50p | 255909 |
25/03/2010 | 402.20p | 411.60p | 401.28p | 405.00p | 612576 |
24/03/2010 | 397.00p | 415.10p | 395.40p | 403.50p | 1171243 |
23/03/2010 | 402.20p | 407.00p | 394.00p | 396.40p | 427737 |
22/03/2010 | 410.00p | 410.00p | 396.80p | 404.30p | 286985 |
19/03/2010 | 399.50p | 411.70p | 397.20p | 409.30p | 1044586 |
18/03/2010 | 400.00p | 406.60p | 396.80p | 399.40p | 862343 |
17/03/2010 | 408.90p | 411.11p | 400.70p | 400.90p | 766496 |
16/03/2010 | 398.70p | 407.50p | 396.30p | 406.30p | 825524 |
15/03/2010 | 406.80p | 410.20p | 392.70p | 398.90p | 930882 |
12/03/2010 | 395.00p | 415.60p | 394.10p | 405.50p | 1257641 |
11/03/2010 | 386.90p | 402.70p | 386.30p | 392.70p | 886146 |
10/03/2010 | 380.20p | 388.90p | 378.00p | 386.50p | 821377 |
09/03/2010 | 391.40p | 391.40p | 376.70p | 378.00p | 865864 |
08/03/2010 | 385.00p | 392.00p | 376.20p | 388.70p | 2209073 |
05/03/2010 | 374.50p | 384.25p | 373.60p | 381.30p | 431011 |
04/03/2010 | 373.90p | 379.50p | 373.30p | 377.50p | 245400 |
03/03/2010 | 386.20p | 386.20p | 371.60p | 378.00p | 624866 |
02/03/2010 | 366.00p | 385.20p | 366.00p | 385.20p | 1025599 |
01/03/2010 | 365.60p | 370.60p | 363.40p | 366.10p | 665095 |
26/02/2010 | 365.70p | 368.80p | 360.00p | 364.90p | 761572 |
25/02/2010 | 368.00p | 370.50p | 360.20p | 364.60p | 993723 |
24/02/2010 | 383.80p | 390.50p | 364.10p | 368.90p | 1564749 |
23/02/2010 | 389.50p | 392.00p | 378.00p | 379.70p | 859040 |
22/02/2010 | 384.00p | 390.20p | 381.90p | 387.00p | 982298 |
19/02/2010 | 383.00p | 389.00p | 383.00p | 384.50p | 554330 |
18/02/2010 | 385.90p | 389.54p | 383.70p | 384.30p | 518159 |
17/02/2010 | 383.00p | 391.00p | 383.00p | 388.00p | 430206 |
16/02/2010 | 376.50p | 383.90p | 376.30p | 382.00p | 519971 |
15/02/2010 | 377.50p | 379.70p | 373.20p | 374.50p | 211937 |
12/02/2010 | 379.00p | 380.80p | 373.20p | 374.10p | 759882 |
11/02/2010 | 380.80p | 380.80p | 373.70p | 374.50p | 1680438 |
10/02/2010 | 379.60p | 382.10p | 375.20p | 377.00p | 891948 |
09/02/2010 | 380.30p | 386.00p | 376.00p | 377.20p | 509902 |
08/02/2010 | 395.00p | 397.00p | 378.20p | 382.10p | 822414 |
05/02/2010 | 404.50p | 405.80p | 389.00p | 393.00p | 1015695 |
04/02/2010 | 408.10p | 408.10p | 403.00p | 403.10p | 1328852 |
03/02/2010 | 408.20p | 413.20p | 403.60p | 408.00p | 837064 |
02/02/2010 | 400.40p | 407.30p | 397.50p | 405.00p | 2064650 |
01/02/2010 | 397.00p | 402.60p | 393.30p | 399.00p | 810732 |
29/01/2010 | 412.90p | 414.30p | 396.90p | 398.00p | 565267 |
28/01/2010 | 415.50p | 420.40p | 407.30p | 408.70p | 562103 |
27/01/2010 | 405.70p | 415.90p | 404.20p | 411.10p | 397091 |
26/01/2010 | 412.00p | 413.30p | 405.20p | 411.20p | 443154 |
25/01/2010 | 415.10p | 424.70p | 414.00p | 414.00p | 455118 |
22/01/2010 | 430.20p | 431.70p | 416.70p | 419.80p | 606725 |
21/01/2010 | 435.80p | 436.20p | 428.10p | 431.00p | 646829 |
20/01/2010 | 436.80p | 445.40p | 426.70p | 429.30p | 718018 |
19/01/2010 | 442.20p | 449.20p | 430.00p | 431.20p | 441702 |
18/01/2010 | 431.90p | 443.50p | 430.00p | 439.40p | 429269 |
15/01/2010 | 458.20p | 458.20p | 435.50p | 437.90p | 1123749 |
14/01/2010 | 451.50p | 460.80p | 448.70p | 454.10p | 1482295 |
13/01/2010 | 450.00p | 450.20p | 442.00p | 444.10p | 703019 |
12/01/2010 | 450.00p | 453.00p | 442.30p | 444.60p | 829899 |
11/01/2010 | 449.30p | 449.30p | 441.00p | 443.10p | 338419 |
08/01/2010 | 440.70p | 448.50p | 438.30p | 446.00p | 451834 |
07/01/2010 | 420.80p | 438.50p | 415.70p | 434.80p | 2687765 |
06/01/2010 | 423.00p | 423.03p | 412.40p | 417.20p | 266576 |
05/01/2010 | 418.80p | 427.60p | 415.10p | 421.90p | 367915 |
04/01/2010 | 430.00p | 433.00p | 410.40p | 417.40p | 670653 |
31/12/2009 | 413.90p | 434.70p | 413.90p | 434.70p | 246431 |
30/12/2009 | 401.60p | 413.20p | 401.60p | 411.90p | 218106 |
29/12/2009 | 403.00p | 413.50p | 400.70p | 406.50p | 165614 |
24/12/2009 | 398.10p | 403.31p | 390.70p | 391.50p | 351389 |
23/12/2009 | 398.90p | 405.00p | 390.50p | 403.00p | 257328 |
22/12/2009 | 393.10p | 399.00p | 391.80p | 395.50p | 206079 |
21/12/2009 | 388.10p | 396.60p | 379.80p | 394.70p | 294233 |
18/12/2009 | 390.40p | 399.40p | 387.20p | 389.50p | 905321 |
17/12/2009 | 385.90p | 394.50p | 385.90p | 392.40p | 463701 |
16/12/2009 | 373.90p | 388.80p | 373.90p | 385.00p | 1103975 |
*Close Price adjusted for both dividends and splits