Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2010 | 371.10p | 378.75p | 371.10p | 374.60p | 1244817 |
15/10/2010 | 376.70p | 378.80p | 371.30p | 373.70p | 1386882 |
14/10/2010 | 383.00p | 386.60p | 375.70p | 378.10p | 2485315 |
13/10/2010 | 380.80p | 380.80p | 376.00p | 380.70p | 2235086 |
12/10/2010 | 386.70p | 386.70p | 375.70p | 378.30p | 1786785 |
11/10/2010 | 383.40p | 386.00p | 377.30p | 385.90p | 2181741 |
08/10/2010 | 385.70p | 385.70p | 377.70p | 380.50p | 4744593 |
07/10/2010 | 383.70p | 387.00p | 381.50p | 385.20p | 2064267 |
06/10/2010 | 388.90p | 388.90p | 382.10p | 385.00p | 2100892 |
05/10/2010 | 384.50p | 387.00p | 382.40p | 386.30p | 1135213 |
04/10/2010 | 382.60p | 385.50p | 378.90p | 382.70p | 1293712 |
01/10/2010 | 385.20p | 389.00p | 381.70p | 384.10p | 1039687 |
30/09/2010 | 383.60p | 387.70p | 381.80p | 383.30p | 1831594 |
29/09/2010 | 390.00p | 391.90p | 380.50p | 383.00p | 1800517 |
28/09/2010 | 400.30p | 403.70p | 395.10p | 401.50p | 2137775 |
27/09/2010 | 395.90p | 403.30p | 395.80p | 400.40p | 3894690 |
24/09/2010 | 393.20p | 396.12p | 390.60p | 394.70p | 1629745 |
23/09/2010 | 390.00p | 393.60p | 389.60p | 392.30p | 2911642 |
22/09/2010 | 400.00p | 400.00p | 388.30p | 388.50p | 2573757 |
21/09/2010 | 400.80p | 402.90p | 398.50p | 398.80p | 1193436 |
20/09/2010 | 397.30p | 399.94p | 391.20p | 399.90p | 1589539 |
17/09/2010 | 396.50p | 399.70p | 390.40p | 394.00p | 4281113 |
16/09/2010 | 400.50p | 400.50p | 391.80p | 393.30p | 1304542 |
15/09/2010 | 409.00p | 409.00p | 369.30p | 398.20p | 3466712 |
14/09/2010 | 415.90p | 415.90p | 409.00p | 413.90p | 1442327 |
13/09/2010 | 414.00p | 417.63p | 410.20p | 415.60p | 1263213 |
10/09/2010 | 409.30p | 413.30p | 406.20p | 413.00p | 1209957 |
09/09/2010 | 409.10p | 413.50p | 383.90p | 413.20p | 1338281 |
08/09/2010 | 403.80p | 418.00p | 403.80p | 413.60p | 2212488 |
07/09/2010 | 405.30p | 407.00p | 402.10p | 403.40p | 2101493 |
06/09/2010 | 409.00p | 410.20p | 407.10p | 407.10p | 814110 |
03/09/2010 | 407.60p | 412.61p | 404.90p | 406.40p | 1672220 |
02/09/2010 | 403.70p | 408.60p | 401.30p | 408.30p | 1938473 |
01/09/2010 | 396.50p | 406.20p | 396.10p | 406.20p | 1583620 |
31/08/2010 | 390.50p | 396.90p | 388.50p | 396.90p | 1818361 |
27/08/2010 | 383.00p | 393.89p | 381.30p | 393.10p | 2573033 |
26/08/2010 | 388.50p | 388.50p | 379.20p | 382.80p | 1593261 |
25/08/2010 | 385.00p | 390.70p | 382.20p | 385.50p | 1844045 |
24/08/2010 | 399.50p | 400.10p | 389.70p | 390.10p | 3072035 |
23/08/2010 | 400.70p | 406.20p | 399.80p | 402.30p | 2257052 |
20/08/2010 | 396.40p | 400.00p | 394.00p | 398.70p | 1035166 |
19/08/2010 | 403.90p | 404.40p | 397.00p | 398.40p | 1865910 |
18/08/2010 | 400.40p | 406.30p | 396.70p | 404.80p | 1741817 |
17/08/2010 | 397.80p | 401.50p | 395.30p | 399.40p | 1406000 |
16/08/2010 | 390.20p | 399.60p | 388.40p | 398.10p | 2564372 |
13/08/2010 | 380.10p | 390.70p | 377.70p | 388.90p | 2834902 |
12/08/2010 | 379.60p | 380.40p | 374.80p | 378.90p | 1701715 |
11/08/2010 | 383.90p | 384.80p | 379.70p | 379.90p | 1369365 |
10/08/2010 | 387.40p | 387.50p | 382.80p | 385.00p | 1141450 |
09/08/2010 | 389.60p | 390.00p | 386.50p | 388.00p | 1079805 |
06/08/2010 | 394.00p | 394.20p | 382.00p | 384.90p | 1615341 |
05/08/2010 | 388.00p | 394.00p | 384.40p | 390.60p | 1449358 |
04/08/2010 | 388.10p | 388.80p | 383.20p | 386.00p | 1063273 |
03/08/2010 | 389.70p | 397.50p | 380.70p | 386.80p | 2760154 |
02/08/2010 | 385.60p | 387.70p | 384.05p | 386.70p | 1251978 |
30/07/2010 | 389.30p | 389.30p | 382.70p | 384.00p | 2127818 |
29/07/2010 | 383.90p | 389.50p | 382.90p | 388.50p | 1605205 |
28/07/2010 | 386.00p | 387.80p | 380.70p | 383.60p | 1834556 |
27/07/2010 | 379.50p | 387.50p | 376.30p | 385.60p | 3048935 |
26/07/2010 | 378.00p | 378.00p | 374.10p | 376.70p | 2457618 |
23/07/2010 | 374.80p | 375.20p | 368.40p | 373.60p | 2286961 |
22/07/2010 | 367.50p | 375.90p | 364.50p | 374.00p | 3325196 |
21/07/2010 | 382.50p | 382.50p | 363.30p | 367.10p | 5112525 |
20/07/2010 | 380.20p | 381.20p | 374.50p | 378.30p | 2972710 |
19/07/2010 | 377.70p | 381.80p | 376.50p | 377.00p | 1734474 |
16/07/2010 | 386.10p | 386.10p | 376.40p | 376.80p | 2348597 |
15/07/2010 | 380.70p | 388.80p | 378.30p | 384.40p | 3657935 |
14/07/2010 | 389.00p | 389.00p | 379.30p | 380.10p | 2190388 |
13/07/2010 | 382.60p | 387.10p | 382.40p | 386.90p | 1628412 |
12/07/2010 | 390.70p | 391.30p | 382.60p | 383.60p | 2334554 |
09/07/2010 | 392.90p | 394.00p | 388.60p | 393.10p | 2192676 |
08/07/2010 | 391.00p | 392.60p | 388.10p | 390.00p | 2853819 |
07/07/2010 | 383.10p | 390.00p | 381.80p | 389.80p | 2222062 |
06/07/2010 | 381.90p | 387.60p | 381.90p | 386.00p | 1734372 |
05/07/2010 | 375.40p | 382.30p | 374.70p | 380.60p | 875285 |
02/07/2010 | 375.70p | 378.80p | 372.90p | 376.00p | 1241397 |
01/07/2010 | 371.70p | 377.80p | 371.70p | 374.40p | 1636722 |
30/06/2010 | 368.50p | 378.90p | 366.40p | 376.30p | 3067042 |
29/06/2010 | 377.00p | 380.10p | 369.10p | 369.10p | 2390392 |
28/06/2010 | 381.00p | 384.20p | 379.40p | 381.70p | 1237557 |
25/06/2010 | 377.90p | 385.10p | 373.90p | 381.30p | 3274793 |
24/06/2010 | 378.70p | 379.30p | 374.80p | 375.70p | 2280039 |
23/06/2010 | 376.90p | 380.30p | 371.00p | 375.70p | 2733480 |
22/06/2010 | 380.90p | 381.30p | 372.70p | 377.70p | 2806628 |
21/06/2010 | 395.00p | 395.00p | 378.90p | 381.80p | 4117043 |
18/06/2010 | 392.40p | 392.90p | 387.60p | 388.60p | 5601063 |
17/06/2010 | 394.10p | 395.70p | 385.90p | 390.00p | 4552181 |
16/06/2010 | 387.90p | 396.40p | 386.60p | 393.90p | 7712236 |
15/06/2010 | 375.00p | 386.30p | 374.30p | 384.50p | 3145448 |
14/06/2010 | 373.50p | 377.70p | 368.20p | 376.70p | 3012540 |
11/06/2010 | 356.20p | 369.20p | 355.80p | 367.90p | 4204334 |
10/06/2010 | 342.80p | 356.30p | 342.80p | 355.60p | 5019832 |
09/06/2010 | 338.90p | 347.40p | 337.17p | 347.00p | 4636023 |
08/06/2010 | 335.90p | 339.90p | 332.50p | 337.60p | 4102436 |
07/06/2010 | 327.20p | 336.30p | 327.20p | 333.20p | 3268575 |
04/06/2010 | 340.00p | 342.30p | 332.50p | 333.00p | 2832352 |
03/06/2010 | 344.50p | 345.90p | 338.50p | 340.80p | 2738152 |
02/06/2010 | 338.20p | 343.00p | 334.00p | 341.70p | 3114807 |
01/06/2010 | 333.10p | 342.40p | 330.40p | 340.50p | 4837653 |
28/05/2010 | 332.60p | 339.40p | 331.70p | 335.60p | 5174189 |
27/05/2010 | 332.00p | 334.64p | 327.40p | 331.60p | 5308593 |
26/05/2010 | 329.30p | 332.00p | 326.20p | 329.00p | 26128308 |
25/05/2010 | 324.40p | 330.70p | 322.70p | 326.30p | 6474976 |
24/05/2010 | 326.70p | 331.30p | 326.70p | 329.90p | 3176246 |
21/05/2010 | 328.00p | 331.80p | 321.50p | 326.50p | 7466879 |
20/05/2010 | 329.80p | 332.60p | 323.60p | 326.50p | 5985316 |
19/05/2010 | 328.50p | 334.60p | 327.20p | 327.70p | 3719394 |
18/05/2010 | 333.00p | 338.70p | 331.00p | 334.10p | 3379277 |
17/05/2010 | 330.00p | 335.10p | 327.60p | 329.70p | 7301251 |
14/05/2010 | 343.90p | 343.90p | 326.80p | 329.70p | 5765433 |
13/05/2010 | 349.60p | 350.70p | 339.30p | 342.70p | 4150823 |
12/05/2010 | 340.10p | 356.40p | 340.10p | 349.60p | 7811351 |
11/05/2010 | 345.40p | 348.80p | 340.80p | 344.40p | 5919483 |
10/05/2010 | 349.10p | 355.20p | 345.80p | 351.30p | 5135097 |
07/05/2010 | 339.50p | 351.60p | 336.40p | 342.10p | 5004111 |
06/05/2010 | 345.10p | 357.20p | 340.30p | 346.10p | 4860940 |
05/05/2010 | 360.60p | 360.60p | 348.05p | 348.40p | 4247961 |
04/05/2010 | 356.30p | 365.20p | 355.20p | 355.50p | 3874780 |
30/04/2010 | 363.40p | 365.71p | 360.50p | 361.80p | 2658398 |
29/04/2010 | 354.20p | 365.00p | 353.90p | 363.50p | 4012679 |
28/04/2010 | 356.20p | 363.40p | 354.00p | 354.50p | 6238568 |
27/04/2010 | 366.20p | 371.00p | 354.50p | 367.30p | 7028141 |
26/04/2010 | 369.10p | 372.00p | 366.20p | 367.60p | 2573935 |
23/04/2010 | 365.50p | 369.00p | 363.00p | 366.30p | 2305223 |
22/04/2010 | 375.10p | 375.90p | 362.40p | 365.50p | 3293989 |
21/04/2010 | 384.80p | 385.10p | 375.10p | 376.70p | 2965887 |
20/04/2010 | 383.40p | 387.30p | 381.00p | 386.30p | 1641275 |
19/04/2010 | 383.70p | 384.46p | 380.74p | 381.00p | 1210296 |
16/04/2010 | 383.80p | 388.00p | 382.20p | 383.10p | 1962460 |
15/04/2010 | 385.00p | 386.50p | 381.00p | 385.90p | 2874779 |
14/04/2010 | 387.20p | 387.80p | 383.20p | 384.20p | 2255033 |
13/04/2010 | 387.00p | 387.20p | 383.00p | 384.50p | 1540225 |
12/04/2010 | 385.10p | 388.00p | 383.90p | 386.40p | 1655562 |
09/04/2010 | 381.60p | 385.50p | 378.50p | 384.60p | 1980693 |
08/04/2010 | 379.10p | 382.00p | 377.80p | 378.50p | 2423480 |
07/04/2010 | 374.40p | 380.50p | 372.60p | 378.40p | 2275830 |
06/04/2010 | 375.70p | 377.80p | 368.80p | 375.00p | 2720189 |
01/04/2010 | 374.00p | 378.90p | 369.40p | 378.00p | 2855862 |
31/03/2010 | 380.40p | 380.40p | 371.50p | 373.60p | 2333893 |
30/03/2010 | 380.70p | 385.20p | 378.00p | 379.90p | 2266899 |
29/03/2010 | 373.10p | 382.40p | 370.80p | 380.80p | 3107973 |
26/03/2010 | 381.40p | 383.50p | 370.40p | 370.90p | 3877472 |
25/03/2010 | 362.50p | 388.20p | 362.50p | 383.40p | 7159017 |
24/03/2010 | 360.30p | 360.40p | 354.00p | 355.60p | 2374418 |
23/03/2010 | 361.50p | 362.60p | 357.49p | 358.80p | 1542377 |
22/03/2010 | 363.40p | 363.40p | 357.80p | 359.90p | 1491360 |
19/03/2010 | 373.00p | 373.00p | 360.50p | 363.30p | 4209567 |
18/03/2010 | 374.60p | 378.52p | 370.10p | 370.50p | 2242650 |
17/03/2010 | 377.80p | 382.75p | 374.40p | 376.80p | 3682883 |
16/03/2010 | 382.20p | 385.50p | 376.20p | 377.50p | 2345512 |
15/03/2010 | 388.20p | 388.20p | 377.70p | 381.30p | 2797110 |
12/03/2010 | 397.00p | 410.00p | 387.30p | 388.90p | 6114507 |
11/03/2010 | 379.20p | 392.20p | 379.10p | 389.00p | 2551492 |
10/03/2010 | 375.40p | 379.90p | 373.70p | 378.00p | 2284733 |
09/03/2010 | 378.30p | 380.20p | 374.80p | 376.10p | 1617547 |
08/03/2010 | 376.80p | 381.42p | 372.95p | 378.40p | 2281081 |
05/03/2010 | 381.00p | 382.80p | 271.60p | 376.50p | 5286532 |
04/03/2010 | 377.40p | 385.00p | 377.40p | 380.70p | 2164158 |
03/03/2010 | 390.40p | 392.60p | 379.70p | 386.40p | 6179942 |
02/03/2010 | 401.80p | 402.50p | 389.70p | 393.00p | 2392831 |
01/03/2010 | 400.60p | 405.50p | 399.40p | 403.50p | 2031303 |
26/02/2010 | 392.70p | 400.60p | 389.20p | 399.90p | 4432235 |
25/02/2010 | 398.30p | 399.40p | 388.80p | 389.00p | 4563900 |
24/02/2010 | 410.00p | 412.90p | 393.50p | 398.50p | 4770717 |
23/02/2010 | 423.00p | 426.60p | 391.00p | 410.80p | 8467767 |
22/02/2010 | 422.70p | 422.70p | 415.00p | 416.80p | 3590450 |
19/02/2010 | 413.10p | 421.40p | 413.10p | 421.00p | 974604 |
18/02/2010 | 417.10p | 420.20p | 410.60p | 416.90p | 2161540 |
17/02/2010 | 417.60p | 420.60p | 413.70p | 418.60p | 1987383 |
16/02/2010 | 413.00p | 415.00p | 411.00p | 413.90p | 1139900 |
15/02/2010 | 409.70p | 412.90p | 407.10p | 411.40p | 839444 |
12/02/2010 | 414.20p | 414.30p | 405.30p | 410.00p | 2575071 |
11/02/2010 | 415.50p | 417.40p | 410.00p | 412.50p | 1668077 |
10/02/2010 | 406.00p | 413.60p | 405.70p | 412.40p | 1870486 |
09/02/2010 | 409.80p | 411.60p | 400.30p | 404.20p | 1833416 |
08/02/2010 | 410.50p | 413.20p | 406.40p | 407.70p | 2189520 |
05/02/2010 | 401.20p | 409.80p | 398.00p | 407.50p | 3112848 |
04/02/2010 | 411.10p | 411.10p | 401.70p | 402.70p | 2388703 |
03/02/2010 | 417.90p | 418.70p | 408.00p | 409.30p | 1879196 |
02/02/2010 | 410.20p | 415.80p | 407.80p | 414.10p | 2237928 |
01/02/2010 | 411.70p | 414.90p | 409.60p | 411.60p | 1703284 |
29/01/2010 | 412.50p | 415.00p | 409.20p | 411.20p | 2401051 |
28/01/2010 | 420.30p | 420.30p | 411.40p | 411.40p | 1841525 |
27/01/2010 | 417.80p | 419.00p | 414.80p | 417.00p | 2050383 |
26/01/2010 | 415.40p | 419.80p | 412.80p | 417.20p | 1717258 |
25/01/2010 | 421.00p | 423.40p | 415.50p | 416.20p | 1718975 |
22/01/2010 | 417.90p | 423.40p | 414.00p | 421.40p | 4966194 |
21/01/2010 | 421.20p | 421.40p | 407.10p | 418.60p | 4787557 |
20/01/2010 | 438.50p | 439.50p | 421.10p | 424.70p | 1991699 |
19/01/2010 | 435.00p | 439.24p | 432.10p | 437.70p | 1431110 |
18/01/2010 | 433.00p | 443.00p | 430.50p | 435.00p | 2701542 |
15/01/2010 | 426.40p | 433.40p | 426.00p | 430.40p | 1837887 |
14/01/2010 | 433.60p | 433.70p | 424.30p | 427.00p | 2294297 |
13/01/2010 | 426.20p | 434.80p | 423.50p | 433.40p | 2426342 |
12/01/2010 | 440.50p | 440.50p | 424.00p | 429.00p | 3587173 |
11/01/2010 | 448.70p | 450.00p | 435.90p | 438.20p | 2230641 |
08/01/2010 | 443.30p | 451.80p | 433.50p | 441.60p | 4610036 |
07/01/2010 | 439.00p | 439.70p | 432.70p | 435.10p | 2343090 |
06/01/2010 | 441.70p | 449.80p | 436.50p | 438.30p | 2314900 |
05/01/2010 | 423.90p | 450.50p | 420.70p | 444.00p | 7026432 |
*Close Price adjusted for both dividends and splits