Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2010 | 770.50p | 770.50p | 751.00p | 759.00p | 1070837 |
06/10/2010 | 760.00p | 768.50p | 759.50p | 768.50p | 724278 |
05/10/2010 | 755.00p | 759.50p | 745.50p | 758.00p | 997479 |
04/10/2010 | 761.00p | 761.00p | 749.00p | 752.50p | 501882 |
01/10/2010 | 764.00p | 767.00p | 756.50p | 760.00p | 983796 |
30/09/2010 | 765.00p | 769.00p | 757.00p | 759.00p | 779994 |
29/09/2010 | 765.50p | 771.00p | 761.00p | 767.00p | 452217 |
28/09/2010 | 761.00p | 763.50p | 749.00p | 763.50p | 563732 |
27/09/2010 | 775.50p | 775.50p | 760.00p | 760.50p | 433114 |
24/09/2010 | 758.50p | 773.50p | 754.50p | 771.50p | 572256 |
23/09/2010 | 769.00p | 769.00p | 752.50p | 758.00p | 1238339 |
22/09/2010 | 775.00p | 776.00p | 759.00p | 765.50p | 896406 |
21/09/2010 | 764.50p | 774.00p | 761.50p | 771.00p | 1108477 |
20/09/2010 | 749.50p | 764.00p | 749.50p | 762.50p | 551373 |
17/09/2010 | 753.00p | 762.50p | 745.00p | 748.00p | 1066397 |
16/09/2010 | 756.00p | 757.50p | 748.12p | 749.50p | 515589 |
15/09/2010 | 759.00p | 760.00p | 751.11p | 754.50p | 1061672 |
14/09/2010 | 751.00p | 759.00p | 750.00p | 757.00p | 731303 |
13/09/2010 | 748.50p | 752.00p | 737.50p | 749.50p | 803762 |
10/09/2010 | 754.50p | 761.50p | 747.38p | 754.00p | 537066 |
09/09/2010 | 748.00p | 755.50p | 743.50p | 754.50p | 743113 |
08/09/2010 | 746.50p | 749.50p | 736.00p | 747.50p | 525975 |
07/09/2010 | 748.00p | 749.00p | 740.00p | 746.00p | 569984 |
06/09/2010 | 762.00p | 762.00p | 738.00p | 747.50p | 837715 |
03/09/2010 | 749.50p | 764.00p | 745.00p | 758.00p | 1035715 |
02/09/2010 | 735.50p | 746.50p | 731.50p | 746.00p | 2029596 |
01/09/2010 | 718.00p | 737.07p | 709.00p | 737.00p | 1461594 |
31/08/2010 | 701.00p | 724.50p | 700.00p | 711.00p | 1546050 |
27/08/2010 | 685.50p | 703.50p | 683.50p | 702.00p | 880606 |
26/08/2010 | 683.00p | 697.00p | 680.50p | 685.00p | 671376 |
25/08/2010 | 681.00p | 683.00p | 675.50p | 682.00p | 787048 |
24/08/2010 | 677.50p | 682.00p | 671.50p | 679.00p | 586362 |
23/08/2010 | 684.50p | 687.77p | 677.50p | 681.00p | 507091 |
20/08/2010 | 688.50p | 693.00p | 680.50p | 682.00p | 613781 |
19/08/2010 | 699.50p | 707.00p | 684.00p | 691.50p | 773308 |
18/08/2010 | 696.50p | 701.00p | 695.00p | 699.00p | 532809 |
17/08/2010 | 689.00p | 700.50p | 689.00p | 699.50p | 465463 |
16/08/2010 | 691.00p | 692.00p | 682.50p | 688.00p | 435843 |
13/08/2010 | 696.00p | 706.00p | 685.50p | 688.50p | 697557 |
12/08/2010 | 684.00p | 691.00p | 680.50p | 688.50p | 943085 |
11/08/2010 | 683.50p | 688.50p | 682.00p | 683.00p | 585094 |
10/08/2010 | 684.50p | 689.50p | 680.50p | 688.50p | 772069 |
09/08/2010 | 690.00p | 692.50p | 681.93p | 684.50p | 1644294 |
06/08/2010 | 699.50p | 707.50p | 685.00p | 688.50p | 448577 |
05/08/2010 | 698.00p | 710.00p | 698.00p | 701.50p | 663573 |
04/08/2010 | 694.00p | 704.00p | 689.00p | 700.50p | 511486 |
03/08/2010 | 692.00p | 701.50p | 687.00p | 697.00p | 943479 |
02/08/2010 | 695.00p | 701.00p | 688.00p | 693.00p | 970050 |
30/07/2010 | 701.50p | 704.50p | 690.00p | 690.00p | 748443 |
29/07/2010 | 703.50p | 708.00p | 699.00p | 703.50p | 630584 |
28/07/2010 | 720.00p | 721.50p | 702.50p | 705.00p | 646849 |
27/07/2010 | 732.50p | 732.50p | 714.50p | 716.50p | 587485 |
26/07/2010 | 729.50p | 738.00p | 721.50p | 727.50p | 485972 |
23/07/2010 | 723.50p | 727.00p | 714.50p | 726.50p | 744418 |
22/07/2010 | 703.50p | 726.50p | 701.00p | 723.50p | 638212 |
21/07/2010 | 697.00p | 707.00p | 697.00p | 703.00p | 425275 |
20/07/2010 | 698.50p | 699.50p | 685.00p | 694.00p | 562877 |
19/07/2010 | 705.50p | 706.00p | 694.00p | 697.50p | 634915 |
16/07/2010 | 714.00p | 718.50p | 704.50p | 706.00p | 1422918 |
15/07/2010 | 712.00p | 715.00p | 709.00p | 714.50p | 681144 |
14/07/2010 | 712.00p | 714.00p | 707.00p | 714.00p | 497458 |
13/07/2010 | 688.50p | 708.00p | 688.50p | 708.00p | 552464 |
12/07/2010 | 691.00p | 694.50p | 684.00p | 690.00p | 395356 |
09/07/2010 | 694.00p | 694.00p | 681.50p | 689.50p | 1058871 |
08/07/2010 | 681.00p | 691.00p | 679.00p | 691.00p | 697386 |
07/07/2010 | 666.50p | 675.50p | 660.50p | 674.50p | 618142 |
06/07/2010 | 660.50p | 669.50p | 659.50p | 669.00p | 606643 |
05/07/2010 | 665.50p | 667.00p | 658.00p | 658.00p | 477239 |
02/07/2010 | 669.00p | 669.50p | 658.00p | 664.00p | 661637 |
01/07/2010 | 666.50p | 671.50p | 660.00p | 661.50p | 1236454 |
30/06/2010 | 673.50p | 677.50p | 671.50p | 673.50p | 972087 |
29/06/2010 | 681.00p | 685.50p | 672.00p | 674.00p | 561049 |
28/06/2010 | 693.00p | 694.50p | 685.00p | 689.00p | 531735 |
25/06/2010 | 700.50p | 705.50p | 689.00p | 689.50p | 860412 |
24/06/2010 | 715.50p | 715.50p | 700.50p | 701.50p | 910721 |
23/06/2010 | 721.00p | 730.00p | 715.00p | 715.00p | 888334 |
22/06/2010 | 740.00p | 745.00p | 727.00p | 729.00p | 1255171 |
21/06/2010 | 753.00p | 758.00p | 744.50p | 746.50p | 550520 |
18/06/2010 | 743.50p | 748.50p | 740.00p | 745.00p | 988394 |
17/06/2010 | 745.50p | 749.00p | 739.50p | 740.50p | 609384 |
16/06/2010 | 747.00p | 748.50p | 738.50p | 745.00p | 734737 |
15/06/2010 | 729.00p | 743.50p | 729.00p | 742.00p | 1205610 |
14/06/2010 | 730.50p | 732.50p | 727.00p | 731.00p | 296589 |
11/06/2010 | 733.50p | 733.50p | 719.50p | 724.00p | 652601 |
10/06/2010 | 711.50p | 731.52p | 711.50p | 730.00p | 1238888 |
09/06/2010 | 713.50p | 716.93p | 708.31p | 716.50p | 875989 |
08/06/2010 | 710.50p | 715.50p | 705.00p | 709.00p | 501466 |
07/06/2010 | 709.00p | 714.50p | 700.00p | 710.00p | 1031429 |
04/06/2010 | 719.00p | 724.50p | 708.50p | 714.50p | 916672 |
03/06/2010 | 725.50p | 726.00p | 713.50p | 716.00p | 1537935 |
02/06/2010 | 726.00p | 726.00p | 710.61p | 714.50p | 1624748 |
01/06/2010 | 716.00p | 730.00p | 711.50p | 726.00p | 1849438 |
28/05/2010 | 718.00p | 722.50p | 713.00p | 716.50p | 1568476 |
27/05/2010 | 717.50p | 718.00p | 708.50p | 716.00p | 1608959 |
26/05/2010 | 711.50p | 718.50p | 703.50p | 711.50p | 1179743 |
25/05/2010 | 699.50p | 710.00p | 694.00p | 702.00p | 1256235 |
24/05/2010 | 718.00p | 719.00p | 707.00p | 712.50p | 628219 |
21/05/2010 | 718.00p | 720.00p | 705.00p | 714.00p | 1349940 |
20/05/2010 | 733.50p | 738.50p | 714.00p | 721.00p | 798314 |
19/05/2010 | 735.00p | 741.00p | 728.00p | 731.50p | 1421772 |
18/05/2010 | 749.00p | 752.50p | 742.00p | 746.00p | 906829 |
17/05/2010 | 742.00p | 749.50p | 739.50p | 742.50p | 777739 |
14/05/2010 | 756.00p | 757.50p | 742.50p | 746.00p | 907508 |
13/05/2010 | 757.50p | 772.50p | 750.00p | 756.50p | 820907 |
12/05/2010 | 731.00p | 756.50p | 731.00p | 754.00p | 844998 |
11/05/2010 | 726.00p | 736.00p | 724.50p | 734.50p | 776151 |
10/05/2010 | 717.00p | 738.50p | 715.50p | 735.00p | 1387301 |
07/05/2010 | 729.50p | 734.50p | 707.50p | 716.00p | 1570919 |
06/05/2010 | 731.50p | 742.50p | 725.50p | 734.00p | 1328846 |
05/05/2010 | 747.50p | 747.50p | 733.50p | 734.50p | 902382 |
04/05/2010 | 767.50p | 770.00p | 755.00p | 760.00p | 1207688 |
30/04/2010 | 771.00p | 774.00p | 763.00p | 764.00p | 1099834 |
29/04/2010 | 745.00p | 784.50p | 744.00p | 769.00p | 1507025 |
28/04/2010 | 748.50p | 751.50p | 729.50p | 745.50p | 2903762 |
27/04/2010 | 769.00p | 773.00p | 753.50p | 753.50p | 960581 |
26/04/2010 | 767.50p | 772.00p | 765.00p | 769.00p | 1458033 |
23/04/2010 | 769.50p | 772.50p | 759.50p | 762.00p | 2438232 |
22/04/2010 | 765.00p | 776.50p | 762.00p | 768.00p | 1028651 |
21/04/2010 | 762.50p | 768.00p | 755.00p | 765.50p | 1490882 |
20/04/2010 | 759.00p | 768.00p | 756.00p | 765.50p | 761643 |
19/04/2010 | 756.00p | 758.50p | 755.50p | 756.00p | 418040 |
16/04/2010 | 759.50p | 765.50p | 758.50p | 760.00p | 1080979 |
15/04/2010 | 762.50p | 765.50p | 758.50p | 763.50p | 607146 |
14/04/2010 | 761.50p | 764.00p | 757.00p | 762.00p | 617330 |
13/04/2010 | 757.50p | 763.04p | 755.50p | 759.00p | 1345038 |
12/04/2010 | 755.00p | 762.00p | 750.00p | 758.00p | 622604 |
09/04/2010 | 750.50p | 754.00p | 748.00p | 753.50p | 654687 |
08/04/2010 | 741.50p | 747.00p | 734.50p | 745.50p | 515149 |
07/04/2010 | 745.00p | 749.50p | 741.00p | 744.00p | 672649 |
06/04/2010 | 740.00p | 744.00p | 734.50p | 743.50p | 704606 |
01/04/2010 | 731.50p | 740.00p | 725.75p | 740.00p | 1317438 |
31/03/2010 | 730.00p | 732.50p | 717.00p | 721.00p | 1026589 |
30/03/2010 | 733.50p | 733.50p | 728.00p | 729.00p | 933895 |
29/03/2010 | 735.00p | 737.00p | 728.50p | 730.00p | 579364 |
26/03/2010 | 741.00p | 741.00p | 731.50p | 733.50p | 539812 |
25/03/2010 | 735.50p | 743.50p | 735.50p | 740.00p | 492787 |
24/03/2010 | 738.00p | 739.50p | 732.50p | 736.50p | 718684 |
23/03/2010 | 733.00p | 738.00p | 730.50p | 735.00p | 524937 |
22/03/2010 | 734.00p | 735.50p | 725.50p | 734.50p | 597508 |
19/03/2010 | 730.00p | 738.18p | 727.50p | 736.50p | 1562688 |
18/03/2010 | 725.50p | 734.00p | 725.50p | 730.00p | 782200 |
17/03/2010 | 729.50p | 732.00p | 725.50p | 728.50p | 1171263 |
16/03/2010 | 722.00p | 730.00p | 722.00p | 726.00p | 1035475 |
15/03/2010 | 719.00p | 723.50p | 716.00p | 721.00p | 993855 |
12/03/2010 | 708.50p | 718.00p | 707.00p | 717.50p | 582880 |
11/03/2010 | 706.00p | 711.50p | 703.50p | 708.00p | 716711 |
10/03/2010 | 711.50p | 715.50p | 705.50p | 707.50p | 723180 |
09/03/2010 | 705.50p | 714.21p | 703.00p | 713.00p | 904282 |
08/03/2010 | 701.50p | 710.00p | 701.50p | 705.00p | 776006 |
05/03/2010 | 695.00p | 699.00p | 689.50p | 695.50p | 691411 |
04/03/2010 | 696.00p | 703.00p | 690.00p | 695.00p | 1142223 |
03/03/2010 | 697.00p | 701.50p | 691.50p | 699.50p | 589040 |
02/03/2010 | 698.50p | 703.00p | 693.00p | 698.50p | 668109 |
01/03/2010 | 686.50p | 696.50p | 685.50p | 696.50p | 880872 |
26/02/2010 | 672.50p | 682.50p | 671.50p | 680.50p | 1393282 |
25/02/2010 | 673.00p | 678.50p | 665.50p | 668.50p | 895869 |
24/02/2010 | 678.50p | 680.00p | 673.50p | 676.50p | 1723697 |
23/02/2010 | 679.50p | 681.00p | 669.00p | 675.50p | 2571365 |
22/02/2010 | 662.00p | 695.00p | 660.00p | 678.00p | 3506217 |
19/02/2010 | 637.00p | 654.50p | 636.00p | 653.00p | 1403881 |
18/02/2010 | 635.00p | 640.00p | 635.00p | 639.50p | 556667 |
17/02/2010 | 634.50p | 638.00p | 631.00p | 635.50p | 1112210 |
16/02/2010 | 631.00p | 632.00p | 624.00p | 629.00p | 976538 |
15/02/2010 | 630.50p | 632.00p | 628.00p | 628.50p | 567087 |
12/02/2010 | 634.50p | 635.00p | 624.50p | 629.00p | 909302 |
11/02/2010 | 629.00p | 634.50p | 626.50p | 630.50p | 1283028 |
10/02/2010 | 628.00p | 631.00p | 623.00p | 627.00p | 735642 |
09/02/2010 | 626.00p | 627.00p | 620.00p | 625.50p | 824656 |
08/02/2010 | 626.50p | 629.50p | 622.00p | 627.50p | 519148 |
05/02/2010 | 620.00p | 626.50p | 617.50p | 625.00p | 1147795 |
04/02/2010 | 634.50p | 636.50p | 620.00p | 623.00p | 936682 |
03/02/2010 | 629.00p | 635.00p | 624.50p | 632.50p | 731688 |
02/02/2010 | 622.50p | 631.50p | 619.00p | 630.50p | 758180 |
01/02/2010 | 624.00p | 627.00p | 620.00p | 622.50p | 535803 |
29/01/2010 | 620.00p | 630.00p | 618.00p | 624.50p | 1175550 |
28/01/2010 | 624.00p | 624.00p | 614.50p | 616.50p | 1428002 |
27/01/2010 | 617.50p | 625.50p | 614.00p | 616.50p | 1215334 |
26/01/2010 | 624.00p | 624.50p | 618.50p | 623.00p | 3875149 |
25/01/2010 | 616.00p | 628.50p | 616.00p | 626.50p | 760106 |
22/01/2010 | 628.00p | 632.00p | 621.00p | 621.00p | 869736 |
21/01/2010 | 634.00p | 639.50p | 627.50p | 628.50p | 1220899 |
20/01/2010 | 638.50p | 639.00p | 621.25p | 632.00p | 1515134 |
19/01/2010 | 637.00p | 641.50p | 631.50p | 639.00p | 1470792 |
18/01/2010 | 642.50p | 644.00p | 638.50p | 639.50p | 445207 |
15/01/2010 | 646.00p | 657.00p | 639.00p | 640.50p | 1423995 |
14/01/2010 | 661.00p | 662.00p | 645.50p | 646.50p | 1128852 |
13/01/2010 | 655.50p | 667.00p | 655.50p | 664.50p | 505787 |
12/01/2010 | 673.00p | 673.00p | 654.00p | 658.50p | 422377 |
11/01/2010 | 666.50p | 675.00p | 665.00p | 674.00p | 645893 |
08/01/2010 | 662.00p | 666.00p | 658.50p | 663.50p | 703007 |
07/01/2010 | 658.50p | 663.50p | 657.00p | 663.00p | 662994 |
06/01/2010 | 662.50p | 666.50p | 658.00p | 660.00p | 558531 |
05/01/2010 | 673.00p | 673.50p | 662.50p | 663.00p | 923298 |
04/01/2010 | 671.50p | 674.00p | 665.00p | 672.50p | 465876 |
31/12/2009 | 668.00p | 675.00p | 668.00p | 675.00p | 180345 |
30/12/2009 | 666.50p | 671.50p | 666.00p | 668.00p | 228968 |
29/12/2009 | 667.00p | 673.50p | 663.00p | 669.00p | 263515 |
24/12/2009 | 662.50p | 667.00p | 658.23p | 662.50p | 42024 |
23/12/2009 | 660.00p | 664.50p | 657.50p | 661.50p | 461240 |
22/12/2009 | 655.50p | 658.00p | 651.50p | 656.50p | 823256 |
*Close Price adjusted for both dividends and splits