Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 475.00p | 478.00p | 462.10p | 466.80p | 4238332 |
31/12/2009 | 468.40p | 480.00p | 463.19p | 480.00p | 1534882 |
30/12/2009 | 462.40p | 467.20p | 460.00p | 464.90p | 805163 |
29/12/2009 | 450.30p | 464.50p | 442.10p | 462.30p | 2157025 |
24/12/2009 | 452.20p | 452.70p | 443.20p | 448.00p | 1332299 |
23/12/2009 | 454.00p | 457.20p | 447.40p | 450.00p | 1923492 |
22/12/2009 | 454.20p | 462.70p | 452.00p | 452.00p | 1756960 |
21/12/2009 | 446.10p | 455.50p | 436.40p | 452.00p | 3279197 |
18/12/2009 | 444.70p | 453.50p | 442.10p | 443.10p | 7572242 |
17/12/2009 | 450.20p | 455.40p | 443.30p | 446.00p | 3573274 |
16/12/2009 | 444.50p | 450.50p | 442.30p | 450.50p | 4319275 |
15/12/2009 | 446.10p | 449.10p | 438.50p | 442.70p | 3697365 |
14/12/2009 | 446.90p | 449.00p | 441.50p | 444.90p | 3037182 |
11/12/2009 | 442.90p | 450.20p | 439.40p | 441.00p | 3556294 |
10/12/2009 | 445.10p | 450.80p | 442.30p | 443.60p | 9242749 |
09/12/2009 | 441.10p | 450.90p | 437.90p | 446.20p | 5253330 |
08/12/2009 | 454.70p | 459.50p | 438.80p | 443.40p | 8074261 |
07/12/2009 | 452.30p | 457.70p | 442.90p | 457.00p | 3865061 |
04/12/2009 | 462.20p | 462.70p | 447.50p | 455.90p | 3215533 |
03/12/2009 | 470.00p | 471.80p | 460.10p | 461.70p | 3989534 |
02/12/2009 | 462.20p | 466.00p | 455.60p | 464.30p | 3478387 |
01/12/2009 | 449.40p | 460.60p | 447.90p | 460.60p | 3457259 |
30/11/2009 | 461.00p | 467.50p | 445.00p | 445.40p | 6592891 |
27/11/2009 | 438.40p | 460.97p | 428.50p | 459.80p | 6480209 |
26/11/2009 | 465.20p | 467.20p | 449.90p | 450.00p | 5009277 |
25/11/2009 | 477.90p | 478.50p | 465.60p | 467.50p | 4981433 |
24/11/2009 | 475.60p | 483.10p | 470.80p | 472.20p | 2358779 |
23/11/2009 | 474.20p | 484.20p | 473.00p | 478.00p | 2222142 |
20/11/2009 | 485.50p | 489.00p | 472.76p | 473.40p | 5460882 |
19/11/2009 | 503.00p | 503.50p | 485.18p | 486.70p | 3696353 |
18/11/2009 | 492.50p | 499.00p | 489.90p | 495.20p | 5090820 |
17/11/2009 | 498.00p | 502.00p | 483.50p | 490.00p | 6311721 |
16/11/2009 | 505.00p | 515.00p | 501.50p | 503.50p | 4543783 |
13/11/2009 | 483.30p | 502.15p | 483.30p | 498.20p | 6585663 |
12/11/2009 | 486.00p | 494.00p | 481.60p | 484.70p | 5159284 |
11/11/2009 | 472.50p | 490.70p | 472.10p | 484.90p | 6324728 |
10/11/2009 | 471.60p | 480.80p | 467.70p | 469.50p | 5697922 |
09/11/2009 | 463.00p | 469.20p | 460.60p | 469.20p | 3483494 |
06/11/2009 | 469.20p | 469.20p | 457.10p | 458.10p | 5316139 |
05/11/2009 | 465.00p | 465.00p | 456.30p | 461.40p | 7059950 |
04/11/2009 | 461.00p | 472.90p | 455.80p | 465.00p | 3073843 |
03/11/2009 | 458.80p | 460.20p | 447.10p | 452.70p | 5262532 |
02/11/2009 | 472.20p | 474.60p | 455.10p | 460.80p | 6131463 |
30/10/2009 | 488.00p | 489.80p | 467.80p | 472.20p | 7450452 |
29/10/2009 | 448.50p | 469.50p | 444.50p | 469.00p | 5762719 |
28/10/2009 | 482.30p | 482.30p | 449.00p | 452.40p | 7424495 |
27/10/2009 | 482.70p | 483.90p | 473.20p | 478.50p | 4884388 |
26/10/2009 | 480.90p | 491.80p | 477.50p | 480.80p | 3769590 |
23/10/2009 | 484.30p | 488.30p | 480.20p | 482.10p | 3684210 |
22/10/2009 | 483.60p | 485.90p | 475.60p | 481.00p | 2730445 |
21/10/2009 | 502.50p | 509.50p | 483.30p | 488.30p | 3985995 |
20/10/2009 | 491.60p | 495.00p | 482.40p | 488.10p | 3456763 |
19/10/2009 | 477.10p | 494.00p | 474.90p | 492.00p | 7473440 |
16/10/2009 | 471.00p | 485.50p | 468.00p | 472.90p | 8152268 |
15/10/2009 | 467.90p | 472.60p | 461.70p | 471.00p | 10052239 |
14/10/2009 | 472.30p | 475.00p | 461.80p | 468.60p | 4894498 |
13/10/2009 | 479.50p | 479.60p | 472.60p | 472.70p | 4100914 |
12/10/2009 | 474.90p | 485.00p | 474.80p | 481.70p | 4214728 |
09/10/2009 | 473.00p | 482.00p | 471.60p | 474.10p | 3970752 |
08/10/2009 | 487.40p | 493.30p | 475.20p | 477.70p | 5856754 |
07/10/2009 | 475.50p | 488.80p | 468.00p | 483.60p | 6004011 |
06/10/2009 | 464.80p | 476.80p | 464.80p | 475.90p | 5629494 |
05/10/2009 | 460.00p | 470.00p | 450.40p | 463.70p | 6327404 |
02/10/2009 | 468.00p | 468.00p | 454.40p | 458.90p | 4220130 |
01/10/2009 | 482.00p | 489.50p | 468.00p | 471.40p | 4866622 |
30/09/2009 | 482.00p | 483.70p | 468.00p | 475.20p | 5897354 |
29/09/2009 | 484.50p | 484.60p | 473.00p | 482.00p | 4517514 |
28/09/2009 | 477.10p | 487.30p | 469.40p | 486.80p | 3867619 |
25/09/2009 | 476.40p | 484.00p | 467.30p | 474.70p | 6055111 |
24/09/2009 | 486.00p | 488.00p | 465.00p | 474.40p | 9150432 |
23/09/2009 | 512.50p | 512.50p | 487.20p | 490.00p | 8993463 |
22/09/2009 | 525.50p | 525.50p | 507.00p | 513.00p | 4202623 |
21/09/2009 | 529.50p | 531.00p | 514.00p | 523.00p | 4953203 |
*Close Price adjusted for both dividends and splits