Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2010 | 557.07p | 560.21p | 543.98p | 545.55p | 12182838 |
30/09/2010 | 567.54p | 570.69p | 551.84p | 555.50p | 14796823 |
29/09/2010 | 567.02p | 580.63p | 567.02p | 577.49p | 4473004 |
28/09/2010 | 563.36p | 574.35p | 559.69p | 566.50p | 7286495 |
27/09/2010 | 570.16p | 571.73p | 561.79p | 563.88p | 3570726 |
24/09/2010 | 561.26p | 571.73p | 561.26p | 569.12p | 5503770 |
23/09/2010 | 564.93p | 566.50p | 556.03p | 565.97p | 3535007 |
22/09/2010 | 569.64p | 569.64p | 556.03p | 560.21p | 3667431 |
21/09/2010 | 569.64p | 571.73p | 566.50p | 567.54p | 3256085 |
20/09/2010 | 561.26p | 570.16p | 558.64p | 569.64p | 3751127 |
17/09/2010 | 567.02p | 571.73p | 559.17p | 559.17p | 6194858 |
16/09/2010 | 571.21p | 571.21p | 558.64p | 563.88p | 4921303 |
15/09/2010 | 576.97p | 578.02p | 566.01p | 570.69p | 3162638 |
14/09/2010 | 575.92p | 578.54p | 569.12p | 575.92p | 2102738 |
13/09/2010 | 576.97p | 579.58p | 571.73p | 577.49p | 2357745 |
10/09/2010 | 571.73p | 576.52p | 569.64p | 575.40p | 3277697 |
09/09/2010 | 568.07p | 576.44p | 566.50p | 574.87p | 2376843 |
08/09/2010 | 565.45p | 573.30p | 561.79p | 568.07p | 2610978 |
07/09/2010 | 564.40p | 567.54p | 556.55p | 565.97p | 3314654 |
06/09/2010 | 568.07p | 568.07p | 561.79p | 564.40p | 1855024 |
03/09/2010 | 561.26p | 570.16p | 557.60p | 565.45p | 3249102 |
02/09/2010 | 563.36p | 567.54p | 558.12p | 559.17p | 10057336 |
01/09/2010 | 561.79p | 571.73p | 558.12p | 565.97p | 6223974 |
31/08/2010 | 544.51p | 559.69p | 542.41p | 558.64p | 5855918 |
27/08/2010 | 547.13p | 555.50p | 547.13p | 553.41p | 4616660 |
26/08/2010 | 543.98p | 552.88p | 543.46p | 549.74p | 3463655 |
25/08/2010 | 539.27p | 544.51p | 534.56p | 540.84p | 6702056 |
24/08/2010 | 525.14p | 539.80p | 525.14p | 537.70p | 4966247 |
23/08/2010 | 529.85p | 529.85p | 524.61p | 528.28p | 4109530 |
20/08/2010 | 532.99p | 535.61p | 525.66p | 528.28p | 3251724 |
19/08/2010 | 541.37p | 548.17p | 532.99p | 535.08p | 4273908 |
18/08/2010 | 542.41p | 545.03p | 537.18p | 538.22p | 2258012 |
17/08/2010 | 531.94p | 545.55p | 530.89p | 542.41p | 3637351 |
16/08/2010 | 525.66p | 530.89p | 523.56p | 529.32p | 2876439 |
13/08/2010 | 532.99p | 535.08p | 521.26p | 524.61p | 5513020 |
12/08/2010 | 539.27p | 541.89p | 526.71p | 530.89p | 5125068 |
11/08/2010 | 547.65p | 550.04p | 539.80p | 539.80p | 2728214 |
10/08/2010 | 558.12p | 559.69p | 547.65p | 549.74p | 3744818 |
09/08/2010 | 558.64p | 559.17p | 553.93p | 558.64p | 2958255 |
06/08/2010 | 562.83p | 568.07p | 546.08p | 551.31p | 6718297 |
05/08/2010 | 576.97p | 578.02p | 558.64p | 560.21p | 4559680 |
04/08/2010 | 573.30p | 575.92p | 565.45p | 574.87p | 2096171 |
03/08/2010 | 574.35p | 576.97p | 566.50p | 572.78p | 3367942 |
02/08/2010 | 557.60p | 576.44p | 557.60p | 574.35p | 3676346 |
30/07/2010 | 558.12p | 563.36p | 551.31p | 554.98p | 3704919 |
29/07/2010 | 566.50p | 568.59p | 554.98p | 560.21p | 5817472 |
28/07/2010 | 593.72p | 598.43p | 565.97p | 567.54p | 11041507 |
27/07/2010 | 594.25p | 594.77p | 581.16p | 584.30p | 3290604 |
26/07/2010 | 596.34p | 596.34p | 586.92p | 593.20p | 2546080 |
23/07/2010 | 591.10p | 597.80p | 589.01p | 592.68p | 2572780 |
22/07/2010 | 577.49p | 594.77p | 575.92p | 592.68p | 2688958 |
21/07/2010 | 577.49p | 583.25p | 575.92p | 580.11p | 5023968 |
20/07/2010 | 584.82p | 585.35p | 571.73p | 573.30p | 4708940 |
19/07/2010 | 581.16p | 589.53p | 579.59p | 583.25p | 2906028 |
16/07/2010 | 582.73p | 589.01p | 576.97p | 583.77p | 4722110 |
15/07/2010 | 582.73p | 585.35p | 575.40p | 579.59p | 3007887 |
14/07/2010 | 582.73p | 591.10p | 579.06p | 582.73p | 3966444 |
13/07/2010 | 565.45p | 578.54p | 564.93p | 578.54p | 4572022 |
12/07/2010 | 562.83p | 568.07p | 558.64p | 565.97p | 2556618 |
09/07/2010 | 566.50p | 568.07p | 559.17p | 562.31p | 3257216 |
08/07/2010 | 556.03p | 570.16p | 556.03p | 564.40p | 4123575 |
07/07/2010 | 545.55p | 551.33p | 537.18p | 551.31p | 5033466 |
06/07/2010 | 539.27p | 551.72p | 539.27p | 547.13p | 4133288 |
05/07/2010 | 531.94p | 538.22p | 529.32p | 535.61p | 2456470 |
02/07/2010 | 527.23p | 533.51p | 523.56p | 529.32p | 5715551 |
01/07/2010 | 529.85p | 537.18p | 523.56p | 525.66p | 5069118 |
30/06/2010 | 537.70p | 541.37p | 534.56p | 536.13p | 6064920 |
29/06/2010 | 553.41p | 557.07p | 541.89p | 541.89p | 3981410 |
28/06/2010 | 561.26p | 565.97p | 558.64p | 561.26p | 2251699 |
25/06/2010 | 564.40p | 568.59p | 559.69p | 561.79p | 3262502 |
24/06/2010 | 580.63p | 580.63p | 559.17p | 560.74p | 4270994 |
23/06/2010 | 574.87p | 578.02p | 572.26p | 575.92p | 3005284 |
22/06/2010 | 575.40p | 582.73p | 571.73p | 575.92p | 4959396 |
21/06/2010 | 600.01p | 601.58p | 581.68p | 583.25p | 3269766 |
18/06/2010 | 592.68p | 595.29p | 585.35p | 594.25p | 5850610 |
17/06/2010 | 593.20p | 596.86p | 589.01p | 591.63p | 6378336 |
16/06/2010 | 595.82p | 596.86p | 589.53p | 594.25p | 2968159 |
15/06/2010 | 586.39p | 594.25p | 584.82p | 592.15p | 4043400 |
14/06/2010 | 595.82p | 595.82p | 585.35p | 591.63p | 4052518 |
11/06/2010 | 596.86p | 596.86p | 585.90p | 589.53p | 3691346 |
10/06/2010 | 584.30p | 594.25p | 583.77p | 593.20p | 7778506 |
09/06/2010 | 570.69p | 585.87p | 570.16p | 585.87p | 7130150 |
08/06/2010 | 575.92p | 581.16p | 564.93p | 569.12p | 5783466 |
07/06/2010 | 569.12p | 578.02p | 568.07p | 575.40p | 6063770 |
04/06/2010 | 586.39p | 593.20p | 571.73p | 575.92p | 5716195 |
03/06/2010 | 594.77p | 598.96p | 584.82p | 587.96p | 12075216 |
02/06/2010 | 559.17p | 593.20p | 556.81p | 587.44p | 12683683 |
01/06/2010 | 556.03p | 564.40p | 549.22p | 562.31p | 4225166 |
28/05/2010 | 566.50p | 569.64p | 560.21p | 560.74p | 4554805 |
27/05/2010 | 555.50p | 562.31p | 551.31p | 562.31p | 3922292 |
26/05/2010 | 547.65p | 560.74p | 542.41p | 554.46p | 7587618 |
25/05/2010 | 535.08p | 545.55p | 534.56p | 542.41p | 8204558 |
24/05/2010 | 554.98p | 558.64p | 543.46p | 547.65p | 5605362 |
21/05/2010 | 557.07p | 564.40p | 546.60p | 552.88p | 17241620 |
20/05/2010 | 567.54p | 567.54p | 558.12p | 558.12p | 20128718 |
19/05/2010 | 576.97p | 587.44p | 564.40p | 564.40p | 5583896 |
18/05/2010 | 576.44p | 583.77p | 575.40p | 582.20p | 3035244 |
17/05/2010 | 570.69p | 581.68p | 568.59p | 572.78p | 3694640 |
14/05/2010 | 587.44p | 589.01p | 574.87p | 575.92p | 5477060 |
13/05/2010 | 586.92p | 592.68p | 577.49p | 585.35p | 4875330 |
12/05/2010 | 554.46p | 594.25p | 552.71p | 583.77p | 14365218 |
11/05/2010 | 546.08p | 556.03p | 540.32p | 554.46p | 4872336 |
10/05/2010 | 526.18p | 552.36p | 526.18p | 552.36p | 9428967 |
07/05/2010 | 524.61p | 529.85p | 509.01p | 515.82p | 8593867 |
06/05/2010 | 532.99p | 546.08p | 530.89p | 535.61p | 6219546 |
05/05/2010 | 551.84p | 555.50p | 536.65p | 538.75p | 10554307 |
04/05/2010 | 565.45p | 571.21p | 550.79p | 553.41p | 7130881 |
30/04/2010 | 563.88p | 564.40p | 557.60p | 559.17p | 3661716 |
29/04/2010 | 546.60p | 562.83p | 546.60p | 561.26p | 3347622 |
28/04/2010 | 553.41p | 557.07p | 547.65p | 549.74p | 3931270 |
27/04/2010 | 565.45p | 571.21p | 556.55p | 556.55p | 3451813 |
26/04/2010 | 563.88p | 570.16p | 561.26p | 568.07p | 3135115 |
23/04/2010 | 553.41p | 563.88p | 551.31p | 560.21p | 4590988 |
22/04/2010 | 551.31p | 560.74p | 548.70p | 550.27p | 4578896 |
21/04/2010 | 556.03p | 556.03p | 548.17p | 550.27p | 3849124 |
20/04/2010 | 549.74p | 555.50p | 546.60p | 554.46p | 3992070 |
19/04/2010 | 549.22p | 551.05p | 547.13p | 547.13p | 4321597 |
16/04/2010 | 551.31p | 557.07p | 548.17p | 548.70p | 6880238 |
15/04/2010 | 552.36p | 555.50p | 549.74p | 554.46p | 3611831 |
14/04/2010 | 558.64p | 559.69p | 549.22p | 551.84p | 3397118 |
13/04/2010 | 560.21p | 560.21p | 554.46p | 557.07p | 3550415 |
12/04/2010 | 565.97p | 565.97p | 559.17p | 560.74p | 3749799 |
09/04/2010 | 551.84p | 565.97p | 550.79p | 565.45p | 3756652 |
08/04/2010 | 551.84p | 553.93p | 544.51p | 548.70p | 3402493 |
07/04/2010 | 557.60p | 560.74p | 552.88p | 554.46p | 3346228 |
06/04/2010 | 556.55p | 561.30p | 552.88p | 559.17p | 2958899 |
01/04/2010 | 553.41p | 559.17p | 549.17p | 556.55p | 4498456 |
31/03/2010 | 550.79p | 560.21p | 546.08p | 550.79p | 12589445 |
30/03/2010 | 556.03p | 556.03p | 550.79p | 551.31p | 4677485 |
29/03/2010 | 551.84p | 554.98p | 549.74p | 551.84p | 4101779 |
26/03/2010 | 552.36p | 558.12p | 548.17p | 549.74p | 5391429 |
25/03/2010 | 541.37p | 557.07p | 541.37p | 554.46p | 6219482 |
24/03/2010 | 543.98p | 546.60p | 537.18p | 541.89p | 4108228 |
23/03/2010 | 531.94p | 546.08p | 531.42p | 542.41p | 6631176 |
22/03/2010 | 525.66p | 532.47p | 523.56p | 530.89p | 3847606 |
19/03/2010 | 523.56p | 527.75p | 523.04p | 526.18p | 8865073 |
18/03/2010 | 525.66p | 527.76p | 523.56p | 525.14p | 3951583 |
17/03/2010 | 523.36p | 528.28p | 521.68p | 527.23p | 8241144 |
16/03/2010 | 525.66p | 528.80p | 516.27p | 520.32p | 7783268 |
15/03/2010 | 528.28p | 531.42p | 525.14p | 525.66p | 2617237 |
12/03/2010 | 532.47p | 533.14p | 528.28p | 530.37p | 3026254 |
11/03/2010 | 527.23p | 531.94p | 524.09p | 531.42p | 2594250 |
10/03/2010 | 528.28p | 529.35p | 525.66p | 528.80p | 2272894 |
09/03/2010 | 521.47p | 528.80p | 520.32p | 526.71p | 4070461 |
08/03/2010 | 526.71p | 526.71p | 521.47p | 523.15p | 3250622 |
05/03/2010 | 520.00p | 527.23p | 517.70p | 525.66p | 3044876 |
04/03/2010 | 515.92p | 520.63p | 512.99p | 519.17p | 4140971 |
03/03/2010 | 521.99p | 522.31p | 513.30p | 518.02p | 6957103 |
02/03/2010 | 520.95p | 526.71p | 520.00p | 522.83p | 6933935 |
01/03/2010 | 513.09p | 524.61p | 510.48p | 523.56p | 10036421 |
26/02/2010 | 505.55p | 515.92p | 503.15p | 510.58p | 10337906 |
25/02/2010 | 504.40p | 509.74p | 499.69p | 501.16p | 7202254 |
24/02/2010 | 500.95p | 507.75p | 500.95p | 506.92p | 6676354 |
23/02/2010 | 500.95p | 505.21p | 499.38p | 500.95p | 5553316 |
22/02/2010 | 503.46p | 503.67p | 496.34p | 500.00p | 5514618 |
19/02/2010 | 489.74p | 502.94p | 487.44p | 502.62p | 10322946 |
18/02/2010 | 489.95p | 491.94p | 484.72p | 491.84p | 9689308 |
17/02/2010 | 487.12p | 491.84p | 484.40p | 489.53p | 4705760 |
16/02/2010 | 478.22p | 484.19p | 475.61p | 483.77p | 8492527 |
15/02/2010 | 473.62p | 478.12p | 472.88p | 475.50p | 3613736 |
12/02/2010 | 474.14p | 477.18p | 469.32p | 471.73p | 5282718 |
11/02/2010 | 473.72p | 479.79p | 469.85p | 471.73p | 13482293 |
10/02/2010 | 466.18p | 472.67p | 462.10p | 472.67p | 9258834 |
09/02/2010 | 468.49p | 481.68p | 462.10p | 464.51p | 6762020 |
08/02/2010 | 472.36p | 474.87p | 464.61p | 467.75p | 6204470 |
05/02/2010 | 453.41p | 476.34p | 453.41p | 471.21p | 19430046 |
04/02/2010 | 457.60p | 460.84p | 446.60p | 447.96p | 8615787 |
03/02/2010 | 463.25p | 464.30p | 455.92p | 457.49p | 7951032 |
02/02/2010 | 453.62p | 463.46p | 446.58p | 462.52p | 11661036 |
01/02/2010 | 445.97p | 455.43p | 443.77p | 452.26p | 9535164 |
29/01/2010 | 448.28p | 451.31p | 440.53p | 448.49p | 12315295 |
28/01/2010 | 454.45p | 455.19p | 445.13p | 445.13p | 5905826 |
27/01/2010 | 453.41p | 453.41p | 446.50p | 450.27p | 7745556 |
26/01/2010 | 463.88p | 469.01p | 462.83p | 464.93p | 6017118 |
25/01/2010 | 465.66p | 469.22p | 463.98p | 466.50p | 5066490 |
22/01/2010 | 471.94p | 475.71p | 467.54p | 468.07p | 9642933 |
21/01/2010 | 481.99p | 485.24p | 472.67p | 473.20p | 6949190 |
20/01/2010 | 481.16p | 482.73p | 476.76p | 480.11p | 9240033 |
19/01/2010 | 486.71p | 487.75p | 478.64p | 480.63p | 7125648 |
18/01/2010 | 484.09p | 489.01p | 481.58p | 487.44p | 5036170 |
15/01/2010 | 485.87p | 488.38p | 481.16p | 481.68p | 8294216 |
14/01/2010 | 478.64p | 485.34p | 476.65p | 483.46p | 4417837 |
13/01/2010 | 478.33p | 481.26p | 474.98p | 476.97p | 3323592 |
12/01/2010 | 486.29p | 486.50p | 472.78p | 478.64p | 3850117 |
11/01/2010 | 484.82p | 490.89p | 484.82p | 487.33p | 3507776 |
08/01/2010 | 478.43p | 483.56p | 475.08p | 481.89p | 3173192 |
07/01/2010 | 483.67p | 487.96p | 476.76p | 478.01p | 5197190 |
06/01/2010 | 480.63p | 486.18p | 478.75p | 485.66p | 5454569 |
05/01/2010 | 479.17p | 480.74p | 471.00p | 478.64p | 3641586 |
04/01/2010 | 464.09p | 480.95p | 462.41p | 479.90p | 5203942 |
31/12/2009 | 473.51p | 475.50p | 466.18p | 466.18p | 1328107 |
30/12/2009 | 474.98p | 477.39p | 473.30p | 473.51p | 1300287 |
29/12/2009 | 474.25p | 478.76p | 474.04p | 477.28p | 1695725 |
24/12/2009 | 469.85p | 475.40p | 469.85p | 475.40p | 389266 |
23/12/2009 | 474.04p | 476.65p | 469.95p | 473.30p | 1845506 |
22/12/2009 | 473.41p | 476.44p | 472.57p | 473.30p | 3355781 |
21/12/2009 | 469.74p | 475.92p | 464.82p | 472.78p | 5319580 |
18/12/2009 | 467.02p | 473.62p | 466.29p | 467.33p | 9816684 |
17/12/2009 | 480.84p | 481.68p | 467.02p | 467.02p | 11349760 |
16/12/2009 | 485.76p | 492.26p | 484.61p | 486.92p | 5134454 |
*Close Price adjusted for both dividends and splits