Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 491.00p | 498.00p | 476.50p | 492.00p | 191521 |
31/12/2009 | 482.75p | 490.00p | 481.20p | 487.50p | 22127 |
30/12/2009 | 480.00p | 489.88p | 474.73p | 485.00p | 183871 |
29/12/2009 | 479.00p | 490.00p | 479.00p | 490.00p | 132628 |
24/12/2009 | 479.00p | 494.11p | 477.00p | 483.00p | 73745 |
23/12/2009 | 480.25p | 492.00p | 480.00p | 485.00p | 272686 |
22/12/2009 | 495.75p | 499.25p | 486.00p | 486.25p | 371372 |
21/12/2009 | 496.25p | 496.25p | 483.70p | 493.00p | 83516 |
18/12/2009 | 483.75p | 498.00p | 482.49p | 488.75p | 289291 |
17/12/2009 | 508.50p | 508.50p | 482.18p | 487.00p | 749868 |
16/12/2009 | 506.50p | 518.00p | 500.00p | 505.00p | 3428888 |
15/12/2009 | 481.75p | 506.00p | 480.00p | 501.00p | 1304801 |
14/12/2009 | 474.00p | 481.75p | 465.35p | 480.00p | 394962 |
11/12/2009 | 460.25p | 474.53p | 458.50p | 467.75p | 879218 |
10/12/2009 | 469.75p | 472.00p | 466.25p | 471.25p | 250755 |
09/12/2009 | 462.50p | 474.75p | 462.00p | 470.00p | 486208 |
08/12/2009 | 476.50p | 490.00p | 455.25p | 455.25p | 884395 |
07/12/2009 | 475.00p | 490.00p | 468.75p | 480.00p | 295987 |
04/12/2009 | 474.25p | 480.10p | 470.00p | 471.50p | 991518 |
03/12/2009 | 481.00p | 489.75p | 475.75p | 478.75p | 1643496 |
02/12/2009 | 476.25p | 488.75p | 466.18p | 479.00p | 2109003 |
01/12/2009 | 444.25p | 483.00p | 443.49p | 480.25p | 2310679 |
30/11/2009 | 452.00p | 457.75p | 443.00p | 443.00p | 493764 |
27/11/2009 | 437.50p | 467.75p | 437.50p | 445.00p | 827780 |
26/11/2009 | 448.00p | 449.25p | 440.00p | 441.00p | 219066 |
25/11/2009 | 434.00p | 459.50p | 434.00p | 450.00p | 1762852 |
24/11/2009 | 420.00p | 440.00p | 419.50p | 430.25p | 546112 |
23/11/2009 | 428.50p | 430.00p | 417.00p | 420.00p | 891204 |
20/11/2009 | 410.00p | 424.00p | 410.00p | 423.00p | 903405 |
19/11/2009 | 406.25p | 422.50p | 388.25p | 414.25p | 663521 |
18/11/2009 | 394.50p | 409.50p | 393.50p | 409.50p | 294400 |
17/11/2009 | 401.75p | 414.75p | 390.00p | 396.00p | 1771643 |
16/11/2009 | 403.00p | 430.00p | 390.00p | 413.00p | 1053431 |
13/11/2009 | 423.25p | 425.00p | 402.50p | 413.00p | 1026857 |
12/11/2009 | 428.00p | 430.00p | 415.00p | 427.75p | 539475 |
11/11/2009 | 419.75p | 427.00p | 412.50p | 425.00p | 1919214 |
10/11/2009 | 405.00p | 417.00p | 402.00p | 412.75p | 1674062 |
09/11/2009 | 387.75p | 402.00p | 387.75p | 402.00p | 423769 |
06/11/2009 | 390.25p | 396.00p | 386.50p | 390.00p | 901868 |
05/11/2009 | 396.50p | 399.00p | 391.75p | 394.00p | 555204 |
04/11/2009 | 391.75p | 400.00p | 384.50p | 399.00p | 679638 |
03/11/2009 | 386.50p | 393.75p | 381.50p | 391.00p | 1030534 |
02/11/2009 | 393.75p | 393.75p | 372.50p | 390.75p | 1258137 |
30/10/2009 | 379.00p | 394.00p | 372.00p | 394.00p | 966020 |
29/10/2009 | 374.50p | 377.50p | 362.25p | 374.50p | 694014 |
28/10/2009 | 366.25p | 374.75p | 366.25p | 374.75p | 919427 |
27/10/2009 | 370.00p | 374.50p | 368.00p | 372.00p | 1842507 |
26/10/2009 | 365.50p | 370.00p | 357.00p | 370.00p | 1184496 |
23/10/2009 | 352.75p | 376.75p | 348.25p | 365.75p | 1507299 |
22/10/2009 | 341.25p | 346.75p | 334.00p | 343.00p | 847382 |
21/10/2009 | 352.75p | 353.25p | 339.25p | 340.50p | 1050756 |
20/10/2009 | 349.25p | 356.00p | 346.25p | 355.00p | 450041 |
19/10/2009 | 356.25p | 356.25p | 345.00p | 350.00p | 553097 |
16/10/2009 | 354.00p | 355.75p | 349.25p | 351.25p | 979656 |
15/10/2009 | 343.75p | 359.00p | 338.25p | 351.00p | 1471787 |
14/10/2009 | 345.25p | 353.50p | 344.00p | 345.50p | 1722704 |
13/10/2009 | 339.00p | 358.00p | 339.00p | 339.50p | 1099919 |
12/10/2009 | 336.50p | 343.50p | 334.50p | 341.00p | 99247 |
09/10/2009 | 334.75p | 342.50p | 332.25p | 334.50p | 1072234 |
08/10/2009 | 347.50p | 352.25p | 331.00p | 336.50p | 767766 |
07/10/2009 | 354.50p | 362.00p | 335.25p | 345.00p | 1017267 |
06/10/2009 | 344.75p | 349.75p | 340.50p | 348.50p | 792677 |
05/10/2009 | 325.00p | 345.00p | 325.00p | 342.50p | 1103897 |
02/10/2009 | 325.50p | 343.00p | 325.00p | 325.00p | 1425545 |
01/10/2009 | 345.00p | 349.25p | 336.75p | 340.00p | 803066 |
30/09/2009 | 363.00p | 363.00p | 348.25p | 350.00p | 2486342 |
29/09/2009 | 358.00p | 367.00p | 345.25p | 364.50p | 1229530 |
28/09/2009 | 350.25p | 354.75p | 350.25p | 354.00p | 191258 |
25/09/2009 | 357.25p | 359.25p | 350.00p | 352.50p | 543737 |
24/09/2009 | 364.00p | 365.50p | 351.25p | 359.00p | 675289 |
23/09/2009 | 377.50p | 388.50p | 361.75p | 364.00p | 1342407 |
22/09/2009 | 370.75p | 385.00p | 369.75p | 377.50p | 282925 |
21/09/2009 | 378.25p | 378.25p | 364.25p | 368.75p | 491134 |
*Close Price adjusted for both dividends and splits