Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2010 | 370.00p | 370.00p | 358.60p | 363.90p | 15572996 |
18/10/2010 | 363.90p | 370.00p | 363.90p | 369.90p | 5133539 |
15/10/2010 | 369.00p | 372.90p | 363.40p | 365.80p | 15771594 |
14/10/2010 | 365.00p | 370.30p | 363.50p | 366.50p | 11796457 |
13/10/2010 | 357.00p | 366.20p | 355.90p | 365.00p | 10425252 |
12/10/2010 | 353.20p | 355.50p | 350.50p | 355.00p | 8835317 |
11/10/2010 | 352.30p | 356.30p | 351.20p | 355.80p | 9179256 |
08/10/2010 | 353.00p | 355.40p | 349.80p | 351.90p | 8928582 |
07/10/2010 | 356.90p | 357.10p | 349.00p | 350.10p | 7817076 |
06/10/2010 | 352.20p | 355.50p | 345.93p | 355.40p | 5437998 |
05/10/2010 | 343.50p | 351.40p | 341.90p | 350.80p | 7201532 |
04/10/2010 | 343.80p | 348.70p | 341.34p | 342.50p | 7977261 |
01/10/2010 | 343.90p | 344.50p | 339.50p | 343.10p | 6660803 |
30/09/2010 | 341.60p | 347.90p | 339.80p | 342.30p | 8376462 |
29/09/2010 | 341.50p | 342.30p | 336.20p | 341.50p | 6551838 |
28/09/2010 | 345.50p | 345.70p | 335.60p | 338.30p | 10625424 |
27/09/2010 | 347.70p | 347.80p | 345.00p | 346.40p | 5286113 |
24/09/2010 | 336.90p | 348.20p | 335.20p | 347.50p | 8557349 |
23/09/2010 | 334.10p | 337.40p | 330.20p | 337.10p | 7183045 |
22/09/2010 | 336.00p | 337.40p | 331.00p | 332.80p | 12207011 |
21/09/2010 | 334.80p | 337.30p | 332.20p | 334.40p | 8524273 |
20/09/2010 | 330.90p | 334.50p | 330.05p | 333.80p | 9285810 |
17/09/2010 | 331.50p | 335.90p | 329.20p | 329.20p | 15846379 |
16/09/2010 | 341.40p | 341.40p | 329.50p | 329.80p | 10854965 |
15/09/2010 | 336.00p | 342.34p | 333.90p | 340.80p | 14268247 |
14/09/2010 | 336.90p | 336.90p | 319.47p | 334.40p | 11748618 |
13/09/2010 | 323.90p | 334.50p | 323.20p | 333.10p | 12055361 |
10/09/2010 | 319.50p | 324.40p | 315.00p | 322.90p | 10159374 |
09/09/2010 | 321.60p | 323.30p | 317.00p | 319.10p | 15272825 |
08/09/2010 | 323.40p | 331.60p | 321.50p | 323.30p | 17681732 |
07/09/2010 | 323.10p | 324.41p | 317.80p | 323.20p | 9319593 |
06/09/2010 | 323.30p | 323.90p | 317.90p | 322.50p | 6067888 |
03/09/2010 | 315.00p | 325.10p | 314.40p | 321.60p | 18308954 |
02/09/2010 | 303.00p | 315.00p | 301.40p | 313.30p | 17567364 |
01/09/2010 | 296.90p | 303.50p | 294.50p | 302.00p | 11323698 |
31/08/2010 | 291.20p | 295.50p | 288.10p | 294.70p | 14793589 |
27/08/2010 | 297.90p | 299.70p | 294.20p | 296.50p | 9064126 |
26/08/2010 | 300.50p | 302.18p | 298.70p | 300.10p | 9173488 |
25/08/2010 | 297.10p | 300.00p | 295.97p | 299.10p | 8130885 |
24/08/2010 | 300.80p | 301.20p | 295.80p | 298.30p | 8826171 |
23/08/2010 | 303.20p | 304.00p | 299.30p | 302.20p | 6475502 |
20/08/2010 | 304.30p | 304.30p | 296.10p | 302.30p | 13342463 |
19/08/2010 | 310.20p | 311.20p | 302.00p | 303.80p | 11554403 |
18/08/2010 | 313.00p | 313.00p | 307.30p | 309.60p | 9785649 |
17/08/2010 | 305.20p | 313.57p | 303.90p | 313.20p | 7410619 |
16/08/2010 | 309.40p | 310.40p | 302.70p | 304.70p | 9446777 |
13/08/2010 | 309.50p | 312.74p | 306.40p | 309.10p | 8341893 |
12/08/2010 | 316.50p | 318.80p | 311.20p | 312.70p | 6564323 |
11/08/2010 | 325.90p | 326.90p | 316.80p | 317.00p | 7826774 |
10/08/2010 | 325.00p | 326.90p | 321.80p | 326.90p | 7430599 |
09/08/2010 | 320.30p | 324.60p | 320.30p | 324.60p | 4497320 |
06/08/2010 | 325.60p | 327.00p | 319.33p | 320.00p | 10822786 |
05/08/2010 | 326.00p | 326.00p | 321.70p | 323.40p | 7116398 |
04/08/2010 | 321.80p | 325.00p | 318.10p | 324.60p | 13002059 |
03/08/2010 | 317.90p | 320.80p | 315.70p | 320.80p | 5390564 |
02/08/2010 | 317.00p | 319.30p | 312.10p | 318.90p | 8633373 |
30/07/2010 | 318.50p | 326.20p | 312.40p | 312.40p | 10678498 |
29/07/2010 | 320.60p | 329.90p | 316.40p | 320.10p | 14046909 |
28/07/2010 | 320.80p | 325.70p | 315.20p | 317.00p | 7333377 |
27/07/2010 | 318.90p | 320.00p | 315.60p | 318.60p | 10888647 |
26/07/2010 | 318.60p | 318.60p | 312.30p | 316.90p | 6060562 |
23/07/2010 | 315.30p | 317.70p | 313.60p | 316.50p | 7416380 |
22/07/2010 | 314.00p | 317.76p | 311.60p | 315.80p | 13409396 |
21/07/2010 | 315.80p | 317.90p | 314.40p | 315.20p | 5992749 |
20/07/2010 | 320.70p | 320.70p | 311.90p | 312.90p | 8386242 |
19/07/2010 | 319.00p | 323.00p | 316.50p | 318.30p | 5333246 |
16/07/2010 | 317.80p | 323.40p | 317.50p | 318.60p | 9466353 |
15/07/2010 | 320.60p | 320.70p | 315.00p | 316.50p | 9527967 |
14/07/2010 | 328.20p | 328.20p | 317.10p | 318.90p | 11078706 |
13/07/2010 | 321.60p | 330.10p | 320.98p | 328.50p | 9540960 |
12/07/2010 | 322.60p | 323.40p | 319.73p | 321.00p | 4735899 |
09/07/2010 | 323.20p | 323.20p | 318.20p | 321.70p | 8261957 |
08/07/2010 | 320.90p | 321.30p | 317.60p | 320.50p | 6982828 |
07/07/2010 | 312.30p | 317.80p | 311.00p | 317.70p | 7499557 |
06/07/2010 | 310.00p | 316.40p | 308.80p | 314.80p | 10516651 |
05/07/2010 | 309.80p | 309.90p | 305.58p | 309.10p | 5853345 |
02/07/2010 | 308.90p | 310.50p | 304.50p | 308.50p | 10822828 |
01/07/2010 | 310.40p | 311.85p | 306.60p | 307.20p | 8768457 |
30/06/2010 | 314.20p | 315.47p | 310.60p | 313.50p | 11806361 |
29/06/2010 | 317.60p | 319.20p | 311.00p | 312.80p | 10855399 |
28/06/2010 | 322.70p | 322.70p | 316.60p | 319.00p | 7571033 |
25/06/2010 | 318.70p | 320.10p | 316.40p | 319.00p | 6575391 |
24/06/2010 | 322.40p | 322.40p | 316.90p | 317.80p | 11582369 |
23/06/2010 | 321.00p | 323.00p | 319.30p | 320.00p | 9407669 |
22/06/2010 | 323.50p | 325.10p | 319.70p | 321.80p | 9403537 |
21/06/2010 | 330.30p | 331.00p | 323.10p | 323.80p | 7146673 |
18/06/2010 | 326.20p | 328.20p | 323.30p | 326.30p | 18964792 |
17/06/2010 | 324.40p | 328.10p | 321.90p | 324.70p | 6627481 |
16/06/2010 | 328.00p | 328.00p | 323.90p | 325.70p | 9770774 |
15/06/2010 | 322.20p | 326.90p | 320.20p | 325.10p | 8439096 |
14/06/2010 | 324.80p | 324.80p | 319.50p | 323.00p | 6458270 |
11/06/2010 | 327.40p | 327.40p | 319.60p | 321.20p | 8594972 |
10/06/2010 | 321.50p | 325.43p | 319.10p | 324.90p | 10343138 |
09/06/2010 | 323.00p | 323.60p | 317.80p | 320.30p | 10287716 |
08/06/2010 | 319.10p | 321.30p | 317.00p | 320.30p | 13184858 |
07/06/2010 | 316.20p | 321.90p | 315.40p | 319.10p | 6873032 |
04/06/2010 | 324.00p | 329.80p | 319.80p | 321.00p | 13220496 |
03/06/2010 | 331.00p | 331.00p | 323.40p | 324.20p | 8883475 |
02/06/2010 | 322.70p | 325.80p | 320.00p | 325.60p | 5940145 |
01/06/2010 | 323.50p | 325.30p | 320.30p | 324.00p | 10669490 |
28/05/2010 | 320.20p | 324.30p | 318.90p | 322.70p | 12654940 |
27/05/2010 | 316.00p | 320.10p | 313.30p | 318.30p | 16775122 |
26/05/2010 | 319.40p | 319.50p | 314.70p | 315.30p | 19785196 |
25/05/2010 | 318.40p | 322.20p | 317.60p | 317.70p | 12859990 |
24/05/2010 | 327.10p | 328.50p | 325.00p | 326.80p | 8542181 |
21/05/2010 | 321.50p | 325.70p | 319.30p | 323.70p | 18391132 |
20/05/2010 | 331.00p | 333.00p | 320.30p | 323.20p | 11398598 |
19/05/2010 | 331.70p | 333.80p | 328.60p | 330.00p | 10742349 |
18/05/2010 | 333.70p | 334.80p | 329.60p | 333.90p | 10263043 |
17/05/2010 | 332.50p | 334.50p | 329.90p | 330.40p | 12610441 |
14/05/2010 | 342.40p | 343.60p | 330.20p | 331.90p | 20416844 |
13/05/2010 | 350.00p | 351.10p | 340.80p | 343.10p | 9478075 |
12/05/2010 | 343.20p | 349.00p | 339.20p | 347.10p | 10181316 |
11/05/2010 | 335.50p | 342.00p | 335.50p | 341.30p | 14052442 |
10/05/2010 | 334.10p | 340.10p | 331.00p | 339.60p | 18163500 |
07/05/2010 | 331.40p | 338.90p | 326.20p | 330.30p | 13571260 |
06/05/2010 | 340.10p | 352.00p | 340.10p | 341.70p | 11963856 |
05/05/2010 | 348.80p | 348.80p | 342.00p | 342.90p | 9072812 |
04/05/2010 | 347.40p | 353.10p | 346.20p | 348.90p | 15499459 |
30/04/2010 | 355.40p | 356.70p | 341.30p | 344.40p | 18127140 |
29/04/2010 | 351.70p | 355.80p | 349.90p | 354.10p | 27644484 |
28/04/2010 | 353.50p | 354.30p | 347.60p | 348.20p | 9370051 |
27/04/2010 | 360.60p | 361.80p | 355.20p | 355.20p | 11391228 |
26/04/2010 | 362.00p | 362.80p | 360.10p | 361.40p | 13271575 |
23/04/2010 | 355.30p | 367.90p | 354.90p | 357.90p | 7539108 |
22/04/2010 | 357.00p | 367.90p | 353.10p | 354.20p | 14309787 |
21/04/2010 | 370.10p | 373.80p | 358.70p | 358.80p | 12440918 |
20/04/2010 | 377.00p | 378.80p | 373.90p | 377.40p | 15407970 |
19/04/2010 | 370.70p | 375.30p | 369.90p | 374.30p | 13163896 |
16/04/2010 | 374.90p | 377.10p | 371.00p | 372.10p | 11549921 |
15/04/2010 | 380.00p | 381.10p | 373.80p | 376.00p | 9841065 |
14/04/2010 | 378.10p | 385.00p | 371.47p | 379.20p | 14155421 |
13/04/2010 | 368.00p | 376.80p | 367.70p | 375.00p | 10781461 |
12/04/2010 | 371.80p | 373.00p | 368.80p | 370.80p | 10232041 |
09/04/2010 | 372.50p | 374.00p | 367.89p | 368.70p | 7209233 |
08/04/2010 | 371.50p | 371.70p | 366.70p | 369.10p | 9284359 |
07/04/2010 | 368.10p | 371.00p | 366.45p | 370.50p | 14192202 |
06/04/2010 | 373.90p | 375.00p | 364.70p | 368.80p | 14236986 |
01/04/2010 | 374.70p | 374.70p | 369.20p | 373.80p | 8711115 |
31/03/2010 | 377.40p | 381.80p | 369.30p | 371.30p | 17469520 |
30/03/2010 | 383.90p | 384.10p | 374.70p | 375.70p | 9940099 |
29/03/2010 | 381.40p | 383.50p | 379.50p | 381.80p | 6577167 |
26/03/2010 | 381.40p | 382.00p | 377.80p | 380.80p | 9746189 |
25/03/2010 | 379.90p | 382.20p | 378.80p | 381.00p | 10670263 |
24/03/2010 | 381.70p | 384.10p | 379.20p | 379.20p | 13273310 |
23/03/2010 | 386.00p | 389.90p | 377.70p | 380.20p | 14340522 |
22/03/2010 | 385.00p | 389.40p | 383.00p | 388.80p | 8933820 |
19/03/2010 | 378.40p | 386.70p | 376.50p | 385.70p | 20143436 |
18/03/2010 | 374.20p | 376.80p | 372.20p | 376.50p | 9016356 |
17/03/2010 | 378.40p | 379.00p | 375.10p | 376.10p | 9918169 |
16/03/2010 | 376.10p | 377.87p | 374.60p | 376.50p | 10179835 |
15/03/2010 | 378.20p | 379.80p | 374.30p | 375.00p | 6204028 |
12/03/2010 | 378.40p | 380.40p | 376.30p | 378.90p | 10503872 |
11/03/2010 | 375.10p | 378.07p | 373.83p | 376.00p | 8031689 |
10/03/2010 | 380.10p | 381.70p | 375.50p | 376.40p | 11343055 |
09/03/2010 | 383.80p | 384.60p | 378.30p | 380.40p | 11727328 |
08/03/2010 | 385.80p | 388.40p | 383.20p | 384.30p | 5213395 |
05/03/2010 | 385.60p | 388.70p | 384.90p | 387.20p | 8067552 |
04/03/2010 | 381.30p | 387.50p | 379.70p | 385.40p | 12444356 |
03/03/2010 | 382.00p | 385.00p | 378.20p | 381.70p | 9540613 |
02/03/2010 | 380.30p | 384.24p | 378.60p | 382.10p | 11667248 |
01/03/2010 | 376.70p | 379.40p | 372.80p | 379.00p | 11991198 |
26/02/2010 | 370.80p | 375.30p | 370.00p | 374.30p | 11310984 |
25/02/2010 | 371.60p | 375.44p | 368.60p | 370.00p | 18554916 |
24/02/2010 | 370.00p | 373.40p | 369.90p | 372.00p | 10660149 |
23/02/2010 | 371.00p | 372.25p | 367.90p | 370.10p | 13884076 |
22/02/2010 | 368.50p | 371.40p | 366.00p | 369.50p | 19442532 |
19/02/2010 | 363.00p | 367.30p | 359.90p | 366.40p | 17205106 |
18/02/2010 | 365.00p | 368.10p | 352.40p | 364.00p | 23747278 |
17/02/2010 | 348.80p | 351.50p | 345.40p | 349.00p | 10319227 |
16/02/2010 | 343.20p | 346.30p | 342.50p | 345.90p | 9462876 |
15/02/2010 | 343.00p | 346.47p | 340.30p | 341.40p | 7774112 |
12/02/2010 | 350.30p | 351.50p | 341.19p | 341.70p | 12669865 |
11/02/2010 | 346.30p | 348.90p | 342.70p | 348.20p | 16881384 |
10/02/2010 | 345.60p | 345.90p | 342.50p | 343.40p | 9552095 |
09/02/2010 | 345.00p | 347.00p | 341.20p | 343.80p | 12398150 |
08/02/2010 | 352.00p | 352.90p | 343.90p | 344.30p | 19132328 |
05/02/2010 | 339.20p | 350.00p | 329.70p | 345.90p | 40996720 |
04/02/2010 | 340.30p | 344.00p | 337.50p | 340.50p | 32021764 |
03/02/2010 | 348.00p | 350.34p | 336.20p | 340.30p | 30436828 |
02/02/2010 | 350.50p | 353.50p | 346.20p | 347.10p | 21752176 |
01/02/2010 | 350.90p | 353.83p | 348.50p | 351.70p | 12376719 |
29/01/2010 | 353.90p | 354.80p | 348.70p | 353.00p | 20386922 |
28/01/2010 | 359.00p | 359.00p | 352.70p | 352.70p | 10448475 |
27/01/2010 | 351.50p | 355.75p | 349.00p | 355.30p | 11577425 |
26/01/2010 | 352.00p | 355.00p | 351.20p | 353.30p | 11903742 |
25/01/2010 | 357.20p | 358.70p | 353.30p | 354.50p | 7071175 |
22/01/2010 | 359.00p | 361.50p | 357.60p | 359.50p | 14723500 |
21/01/2010 | 365.80p | 366.10p | 359.10p | 360.80p | 9242792 |
20/01/2010 | 364.80p | 366.20p | 361.40p | 364.30p | 11014332 |
19/01/2010 | 364.40p | 367.40p | 359.80p | 366.30p | 10250996 |
18/01/2010 | 365.50p | 366.90p | 362.10p | 364.70p | 10238156 |
15/01/2010 | 369.60p | 372.08p | 365.10p | 368.00p | 18567960 |
14/01/2010 | 368.40p | 371.60p | 367.70p | 368.50p | 5835021 |
13/01/2010 | 365.90p | 367.70p | 363.90p | 366.50p | 6496815 |
12/01/2010 | 367.30p | 372.00p | 362.60p | 366.30p | 14463619 |
11/01/2010 | 371.50p | 371.70p | 367.00p | 367.40p | 8219177 |
08/01/2010 | 372.10p | 374.10p | 365.70p | 368.50p | 15870652 |
07/01/2010 | 371.40p | 373.80p | 370.00p | 371.50p | 15410658 |
06/01/2010 | 367.60p | 372.18p | 366.50p | 371.40p | 14292001 |
*Close Price adjusted for both dividends and splits