Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2010 | 481.43p | 483.26p | 476.86p | 480.51p | 1990365 |
30/09/2010 | 478.69p | 484.48p | 473.81p | 479.30p | 2381034 |
29/09/2010 | 470.45p | 478.99p | 469.23p | 478.38p | 2478213 |
28/09/2010 | 466.18p | 471.06p | 461.31p | 470.15p | 3471404 |
27/09/2010 | 470.15p | 472.89p | 465.88p | 467.10p | 1924182 |
24/09/2010 | 461.61p | 471.06p | 460.09p | 470.15p | 1889150 |
23/09/2010 | 469.54p | 471.67p | 456.43p | 461.92p | 2814045 |
22/09/2010 | 471.98p | 471.98p | 463.44p | 466.49p | 1758293 |
21/09/2010 | 472.89p | 475.33p | 470.15p | 470.15p | 3263429 |
20/09/2010 | 467.40p | 472.89p | 467.40p | 472.59p | 2281616 |
17/09/2010 | 467.71p | 473.20p | 467.10p | 467.10p | 5255804 |
16/09/2010 | 468.62p | 469.23p | 461.92p | 466.79p | 1885442 |
15/09/2010 | 470.15p | 472.59p | 463.75p | 467.71p | 2730954 |
14/09/2010 | 457.65p | 475.64p | 457.65p | 469.84p | 4843542 |
13/09/2010 | 452.16p | 457.65p | 450.03p | 456.73p | 1709855 |
10/09/2010 | 448.81p | 451.55p | 444.84p | 450.63p | 1908837 |
09/09/2010 | 446.06p | 451.55p | 442.10p | 447.28p | 3717697 |
08/09/2010 | 444.84p | 449.11p | 443.32p | 447.59p | 1556307 |
07/09/2010 | 453.68p | 453.68p | 445.76p | 446.37p | 2776883 |
06/09/2010 | 448.81p | 455.51p | 446.98p | 452.77p | 1896060 |
03/09/2010 | 443.93p | 453.38p | 443.18p | 447.28p | 1699119 |
02/09/2010 | 444.84p | 446.06p | 442.71p | 443.93p | 2224744 |
01/09/2010 | 426.24p | 447.28p | 424.41p | 447.28p | 6026070 |
31/08/2010 | 426.24p | 428.77p | 423.80p | 428.68p | 3896420 |
27/08/2010 | 426.85p | 432.04p | 424.72p | 428.68p | 3274695 |
26/08/2010 | 428.68p | 434.48p | 423.80p | 427.77p | 2656925 |
25/08/2010 | 429.29p | 435.38p | 425.02p | 427.16p | 3884840 |
24/08/2010 | 428.07p | 428.99p | 425.63p | 428.38p | 1869814 |
23/08/2010 | 431.12p | 433.26p | 427.16p | 429.29p | 2019321 |
20/08/2010 | 431.73p | 438.44p | 429.60p | 430.51p | 2089570 |
19/08/2010 | 433.87p | 437.83p | 432.04p | 433.56p | 2851840 |
18/08/2010 | 432.04p | 435.39p | 431.43p | 432.04p | 2163787 |
17/08/2010 | 427.46p | 434.48p | 427.46p | 433.87p | 3455095 |
16/08/2010 | 425.63p | 428.99p | 425.02p | 427.16p | 2422973 |
13/08/2010 | 424.11p | 428.38p | 422.58p | 425.33p | 3624258 |
12/08/2010 | 423.50p | 426.85p | 422.89p | 423.80p | 3103650 |
11/08/2010 | 432.04p | 432.04p | 424.11p | 425.02p | 3259234 |
10/08/2010 | 433.87p | 434.17p | 428.07p | 432.95p | 3023410 |
09/08/2010 | 429.90p | 434.17p | 428.38p | 432.95p | 2721405 |
06/08/2010 | 432.95p | 438.13p | 424.41p | 427.16p | 4814095 |
05/08/2010 | 437.22p | 439.96p | 430.21p | 430.82p | 4722420 |
04/08/2010 | 436.91p | 438.90p | 433.26p | 435.09p | 2573898 |
03/08/2010 | 447.28p | 447.28p | 433.26p | 438.44p | 2497584 |
02/08/2010 | 441.79p | 448.50p | 439.96p | 446.67p | 2306424 |
30/07/2010 | 443.93p | 444.35p | 437.22p | 438.44p | 3024688 |
29/07/2010 | 445.15p | 449.42p | 442.71p | 443.62p | 2738001 |
28/07/2010 | 456.12p | 457.04p | 444.84p | 445.45p | 3356153 |
27/07/2010 | 457.95p | 458.56p | 449.72p | 453.99p | 6042874 |
26/07/2010 | 464.05p | 464.66p | 451.55p | 455.51p | 3879603 |
23/07/2010 | 450.94p | 451.55p | 444.23p | 450.94p | 5180047 |
22/07/2010 | 434.17p | 456.73p | 432.34p | 449.42p | 11096046 |
21/07/2010 | 439.96p | 440.27p | 429.29p | 432.95p | 5141876 |
20/07/2010 | 453.68p | 453.68p | 433.87p | 437.83p | 7318638 |
19/07/2010 | 456.73p | 456.73p | 450.03p | 451.55p | 5469601 |
16/07/2010 | 461.92p | 463.75p | 455.51p | 456.73p | 3200214 |
15/07/2010 | 465.57p | 467.10p | 460.09p | 460.70p | 2301703 |
14/07/2010 | 466.79p | 468.01p | 461.00p | 468.01p | 2272152 |
13/07/2010 | 455.82p | 465.57p | 454.60p | 463.75p | 3259787 |
12/07/2010 | 449.42p | 454.60p | 448.20p | 452.77p | 3154075 |
09/07/2010 | 454.29p | 454.90p | 448.81p | 451.24p | 2640202 |
08/07/2010 | 450.33p | 455.51p | 450.03p | 453.68p | 3845395 |
07/07/2010 | 448.20p | 449.42p | 442.10p | 448.81p | 3167434 |
06/07/2010 | 450.63p | 458.56p | 448.20p | 450.63p | 3527056 |
05/07/2010 | 448.50p | 451.24p | 447.89p | 450.33p | 4488002 |
02/07/2010 | 447.89p | 452.46p | 444.84p | 447.59p | 11164583 |
01/07/2010 | 445.45p | 451.24p | 444.23p | 446.37p | 3352773 |
30/06/2010 | 462.83p | 462.83p | 448.81p | 451.85p | 7764892 |
29/06/2010 | 463.14p | 466.18p | 461.00p | 463.75p | 8341041 |
28/06/2010 | 475.64p | 475.64p | 464.66p | 467.71p | 11440792 |
25/06/2010 | 469.84p | 475.94p | 467.40p | 473.20p | 8948479 |
24/06/2010 | 472.59p | 472.59p | 465.57p | 468.93p | 5786295 |
23/06/2010 | 472.28p | 474.72p | 469.54p | 469.54p | 3017926 |
22/06/2010 | 471.37p | 476.25p | 464.36p | 475.03p | 4978506 |
21/06/2010 | 483.26p | 485.39p | 471.98p | 473.81p | 4048112 |
18/06/2010 | 481.73p | 484.17p | 476.86p | 479.30p | 5860850 |
17/06/2010 | 485.70p | 488.44p | 484.48p | 487.53p | 3351825 |
16/06/2010 | 495.45p | 496.06p | 485.09p | 486.61p | 5215040 |
15/06/2010 | 486.92p | 496.06p | 486.61p | 493.93p | 2599020 |
14/06/2010 | 488.44p | 489.20p | 484.78p | 487.83p | 1179827 |
11/06/2010 | 487.83p | 487.83p | 480.21p | 484.48p | 2689845 |
10/06/2010 | 475.64p | 485.72p | 475.64p | 484.48p | 2333776 |
09/06/2010 | 470.15p | 475.94p | 469.73p | 475.64p | 1953954 |
08/06/2010 | 470.15p | 473.81p | 467.71p | 469.84p | 3129621 |
07/06/2010 | 461.00p | 470.76p | 459.17p | 469.23p | 3113190 |
04/06/2010 | 472.28p | 480.51p | 469.23p | 470.15p | 2843747 |
03/06/2010 | 479.30p | 479.60p | 472.89p | 474.11p | 2435666 |
02/06/2010 | 474.11p | 475.03p | 469.54p | 473.81p | 3293264 |
01/06/2010 | 475.64p | 476.86p | 469.84p | 475.64p | 4036383 |
28/05/2010 | 476.86p | 480.82p | 473.81p | 475.94p | 5100614 |
27/05/2010 | 472.59p | 472.89p | 467.40p | 472.28p | 8836049 |
26/05/2010 | 472.59p | 472.59p | 468.01p | 468.93p | 6386714 |
25/05/2010 | 466.18p | 472.59p | 464.05p | 466.49p | 7443750 |
24/05/2010 | 487.22p | 487.83p | 472.59p | 475.64p | 6782858 |
21/05/2010 | 486.00p | 488.44p | 479.30p | 487.22p | 6322886 |
20/05/2010 | 494.23p | 497.89p | 485.39p | 488.44p | 6873770 |
19/05/2010 | 488.44p | 497.59p | 487.53p | 492.71p | 3987399 |
18/05/2010 | 494.54p | 494.84p | 489.36p | 494.23p | 5304605 |
17/05/2010 | 489.97p | 499.72p | 489.05p | 490.58p | 5098546 |
14/05/2010 | 494.84p | 497.89p | 490.58p | 493.63p | 4001830 |
13/05/2010 | 499.42p | 501.55p | 489.66p | 494.54p | 2483206 |
12/05/2010 | 476.55p | 497.89p | 474.72p | 495.45p | 7397102 |
11/05/2010 | 484.48p | 484.48p | 466.79p | 472.59p | 8903408 |
10/05/2010 | 473.20p | 489.36p | 472.28p | 487.53p | 5695602 |
07/05/2010 | 484.48p | 488.44p | 462.53p | 469.84p | 9267578 |
06/05/2010 | 489.66p | 504.30p | 487.83p | 497.89p | 3741772 |
05/05/2010 | 492.10p | 496.37p | 489.66p | 493.63p | 3879546 |
04/05/2010 | 487.53p | 499.12p | 487.53p | 493.93p | 3894940 |
30/04/2010 | 493.02p | 495.76p | 486.31p | 487.22p | 4377194 |
29/04/2010 | 487.22p | 500.94p | 487.22p | 500.03p | 2936876 |
28/04/2010 | 487.83p | 493.32p | 484.78p | 488.44p | 4674984 |
27/04/2010 | 501.86p | 502.16p | 491.19p | 491.19p | 4600005 |
26/04/2010 | 504.60p | 505.82p | 501.86p | 503.69p | 2369687 |
23/04/2010 | 499.11p | 502.16p | 496.06p | 500.64p | 2816587 |
22/04/2010 | 491.80p | 500.94p | 491.49p | 496.98p | 2625977 |
21/04/2010 | 493.93p | 495.76p | 490.27p | 493.93p | 2551661 |
20/04/2010 | 493.63p | 496.06p | 490.45p | 493.02p | 6448841 |
19/04/2010 | 490.58p | 492.10p | 490.27p | 490.88p | 4034261 |
16/04/2010 | 482.65p | 499.11p | 482.65p | 493.93p | 5891280 |
15/04/2010 | 484.78p | 485.70p | 482.95p | 485.39p | 2456415 |
14/04/2010 | 480.21p | 485.09p | 478.99p | 483.56p | 2073597 |
13/04/2010 | 488.75p | 488.75p | 484.48p | 486.61p | 2007197 |
12/04/2010 | 486.31p | 488.14p | 484.78p | 487.53p | 1043721 |
09/04/2010 | 483.26p | 486.31p | 480.21p | 485.39p | 1260297 |
08/04/2010 | 481.73p | 483.26p | 478.69p | 481.43p | 2104281 |
07/04/2010 | 483.87p | 486.61p | 481.43p | 484.48p | 1615661 |
06/04/2010 | 472.59p | 482.65p | 469.54p | 482.65p | 1815764 |
01/04/2010 | 464.36p | 472.59p | 462.53p | 472.59p | 2645233 |
31/03/2010 | 464.66p | 467.10p | 459.17p | 461.31p | 3099745 |
30/03/2010 | 467.10p | 468.32p | 464.36p | 465.27p | 1722091 |
29/03/2010 | 470.76p | 472.28p | 466.03p | 466.79p | 2449921 |
26/03/2010 | 471.98p | 472.28p | 469.54p | 469.84p | 1442793 |
25/03/2010 | 469.84p | 472.28p | 468.93p | 471.98p | 2569602 |
24/03/2010 | 469.84p | 473.50p | 468.01p | 468.62p | 2288252 |
23/03/2010 | 461.00p | 470.15p | 460.39p | 469.23p | 2523025 |
22/03/2010 | 455.82p | 462.53p | 454.29p | 461.31p | 3209791 |
19/03/2010 | 447.59p | 457.34p | 447.59p | 457.04p | 4563273 |
18/03/2010 | 446.06p | 447.89p | 444.84p | 447.59p | 1231568 |
17/03/2010 | 447.89p | 449.11p | 445.15p | 446.06p | 2303487 |
16/03/2010 | 446.67p | 448.81p | 445.15p | 446.67p | 1920736 |
15/03/2010 | 445.76p | 447.89p | 444.84p | 444.84p | 2831534 |
12/03/2010 | 444.54p | 446.98p | 443.01p | 445.76p | 2127514 |
11/03/2010 | 440.27p | 447.52p | 440.27p | 445.15p | 2154236 |
10/03/2010 | 440.27p | 442.10p | 437.52p | 440.27p | 2835420 |
09/03/2010 | 439.05p | 441.18p | 437.83p | 439.35p | 3636651 |
08/03/2010 | 440.57p | 442.71p | 438.13p | 438.74p | 2269294 |
05/03/2010 | 438.44p | 443.01p | 436.30p | 439.66p | 3079941 |
04/03/2010 | 441.49p | 442.10p | 435.09p | 439.96p | 4607408 |
03/03/2010 | 440.27p | 444.23p | 440.27p | 442.10p | 2585342 |
02/03/2010 | 439.96p | 443.62p | 439.96p | 442.10p | 2509873 |
01/03/2010 | 440.27p | 443.32p | 436.30p | 440.57p | 3705550 |
26/02/2010 | 436.91p | 438.13p | 432.95p | 436.61p | 5767718 |
25/02/2010 | 432.95p | 447.59p | 428.99p | 434.48p | 8999781 |
24/02/2010 | 453.38p | 456.81p | 452.16p | 453.68p | 2293023 |
23/02/2010 | 450.33p | 454.60p | 449.72p | 453.38p | 1996185 |
22/02/2010 | 452.16p | 453.99p | 447.28p | 448.81p | 2304035 |
19/02/2010 | 443.62p | 452.77p | 442.40p | 450.94p | 3228543 |
18/02/2010 | 443.01p | 446.06p | 438.74p | 445.45p | 3045293 |
17/02/2010 | 439.05p | 443.01p | 436.61p | 441.79p | 8437289 |
16/02/2010 | 438.44p | 439.35p | 432.34p | 436.00p | 5838170 |
15/02/2010 | 439.05p | 441.49p | 435.70p | 436.61p | 1271173 |
12/02/2010 | 436.91p | 439.05p | 435.09p | 437.22p | 2179154 |
11/02/2010 | 431.73p | 435.39p | 428.89p | 434.48p | 2271886 |
10/02/2010 | 428.38p | 431.85p | 426.85p | 429.60p | 2258726 |
09/02/2010 | 427.46p | 428.99p | 424.72p | 426.85p | 1944787 |
08/02/2010 | 428.68p | 431.43p | 427.46p | 428.07p | 3130639 |
05/02/2010 | 428.68p | 433.26p | 425.94p | 428.68p | 3417439 |
04/02/2010 | 439.96p | 440.88p | 429.29p | 431.12p | 3408666 |
03/02/2010 | 444.84p | 447.28p | 439.05p | 439.35p | 2452420 |
02/02/2010 | 442.10p | 445.45p | 439.05p | 445.15p | 1238339 |
01/02/2010 | 439.35p | 442.10p | 437.83p | 440.57p | 983904 |
29/01/2010 | 436.61p | 443.62p | 432.95p | 441.18p | 3070180 |
28/01/2010 | 445.15p | 445.16p | 434.48p | 434.48p | 4019983 |
27/01/2010 | 438.44p | 440.88p | 436.61p | 440.27p | 2216177 |
26/01/2010 | 440.27p | 441.18p | 437.52p | 441.18p | 2209983 |
25/01/2010 | 439.05p | 443.93p | 438.13p | 442.71p | 2414878 |
22/01/2010 | 441.49p | 443.62p | 439.66p | 442.10p | 3001660 |
21/01/2010 | 446.06p | 448.20p | 442.40p | 443.01p | 2553336 |
20/01/2010 | 443.01p | 447.28p | 440.88p | 443.62p | 3166766 |
19/01/2010 | 442.71p | 445.76p | 439.35p | 443.01p | 2334987 |
18/01/2010 | 443.32p | 447.89p | 441.18p | 444.23p | 1107812 |
15/01/2010 | 451.85p | 454.60p | 441.49p | 442.10p | 3850672 |
14/01/2010 | 447.89p | 453.68p | 446.06p | 452.16p | 2573102 |
13/01/2010 | 449.72p | 451.85p | 443.62p | 446.67p | 1640676 |
12/01/2010 | 450.03p | 450.94p | 445.76p | 449.72p | 1695376 |
11/01/2010 | 445.45p | 450.63p | 443.32p | 450.33p | 2165097 |
08/01/2010 | 446.06p | 448.20p | 440.27p | 443.01p | 1029146 |
07/01/2010 | 450.94p | 452.16p | 437.22p | 445.15p | 4072104 |
06/01/2010 | 455.82p | 458.26p | 451.24p | 452.46p | 2296219 |
05/01/2010 | 456.43p | 457.65p | 450.94p | 454.90p | 1485486 |
04/01/2010 | 457.34p | 461.00p | 454.60p | 457.95p | 1203794 |
31/12/2009 | 452.77p | 457.95p | 452.77p | 457.95p | 172605 |
30/12/2009 | 457.04p | 459.78p | 451.85p | 452.77p | 799813 |
29/12/2009 | 451.85p | 458.87p | 450.94p | 456.12p | 847975 |
24/12/2009 | 452.77p | 452.77p | 450.03p | 451.85p | 115645 |
23/12/2009 | 455.21p | 457.04p | 448.50p | 449.42p | 882604 |
22/12/2009 | 448.50p | 456.73p | 448.50p | 451.55p | 1667331 |
21/12/2009 | 441.49p | 447.28p | 439.05p | 447.28p | 1417889 |
18/12/2009 | 437.83p | 443.93p | 437.83p | 439.35p | 2999499 |
17/12/2009 | 442.10p | 448.20p | 437.83p | 438.74p | 1686265 |
16/12/2009 | 443.32p | 445.15p | 440.06p | 442.71p | 1453472 |
*Close Price adjusted for both dividends and splits