Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2010 | 651.90p | 657.50p | 646.80p | 653.60p | 26419004 |
30/09/2010 | 645.90p | 656.20p | 641.40p | 645.00p | 43368904 |
29/09/2010 | 660.90p | 664.48p | 644.90p | 649.00p | 38815820 |
28/09/2010 | 660.70p | 667.78p | 651.00p | 659.50p | 28561880 |
27/09/2010 | 665.80p | 666.70p | 659.60p | 660.90p | 19536824 |
24/09/2010 | 662.00p | 670.50p | 662.00p | 666.30p | 24899088 |
23/09/2010 | 670.60p | 671.00p | 652.40p | 664.00p | 24610920 |
22/09/2010 | 673.40p | 680.70p | 660.10p | 664.00p | 21697944 |
21/09/2010 | 677.80p | 683.40p | 671.00p | 671.00p | 26909784 |
20/09/2010 | 673.50p | 682.20p | 671.20p | 679.60p | 20463936 |
17/09/2010 | 676.30p | 681.20p | 668.00p | 672.70p | 54003964 |
16/09/2010 | 673.60p | 683.81p | 673.00p | 675.40p | 29217332 |
15/09/2010 | 674.40p | 681.90p | 673.80p | 676.60p | 26798960 |
14/09/2010 | 675.00p | 683.40p | 673.60p | 676.20p | 23692420 |
13/09/2010 | 672.00p | 682.80p | 668.00p | 677.90p | 24288568 |
10/09/2010 | 661.80p | 665.40p | 654.50p | 661.50p | 22707228 |
09/09/2010 | 655.00p | 666.00p | 652.00p | 661.60p | 25781146 |
08/09/2010 | 658.50p | 659.50p | 648.39p | 654.80p | 25033456 |
07/09/2010 | 661.50p | 665.50p | 659.00p | 662.40p | 21714400 |
06/09/2010 | 659.50p | 665.50p | 657.30p | 662.80p | 14529960 |
03/09/2010 | 651.50p | 662.10p | 649.30p | 654.40p | 21617760 |
02/09/2010 | 651.10p | 655.00p | 646.89p | 652.00p | 18209484 |
01/09/2010 | 642.40p | 653.00p | 636.40p | 652.00p | 31107212 |
31/08/2010 | 630.00p | 644.30p | 629.10p | 643.70p | 35875964 |
27/08/2010 | 632.40p | 639.39p | 627.70p | 637.00p | 17465972 |
26/08/2010 | 635.70p | 637.70p | 627.70p | 632.90p | 17084540 |
25/08/2010 | 632.30p | 638.30p | 626.00p | 631.50p | 25512892 |
24/08/2010 | 638.60p | 639.20p | 623.60p | 629.90p | 29303056 |
23/08/2010 | 636.00p | 642.90p | 632.80p | 639.20p | 19226206 |
20/08/2010 | 640.00p | 642.00p | 626.67p | 634.20p | 25787904 |
19/08/2010 | 658.20p | 658.50p | 634.00p | 635.50p | 28873952 |
18/08/2010 | 660.90p | 660.90p | 652.80p | 652.80p | 18881948 |
17/08/2010 | 654.60p | 669.00p | 653.80p | 667.70p | 17536260 |
16/08/2010 | 657.10p | 660.00p | 648.00p | 654.50p | 16939284 |
13/08/2010 | 664.30p | 664.60p | 645.30p | 652.90p | 23874644 |
12/08/2010 | 651.80p | 666.65p | 650.00p | 661.30p | 27628720 |
11/08/2010 | 667.00p | 670.00p | 655.90p | 657.50p | 26104392 |
10/08/2010 | 668.00p | 673.84p | 663.80p | 670.00p | 17127336 |
09/08/2010 | 665.10p | 674.30p | 664.00p | 670.70p | 17710304 |
06/08/2010 | 669.50p | 675.00p | 658.79p | 661.40p | 21914940 |
05/08/2010 | 670.00p | 676.10p | 667.60p | 669.00p | 25098968 |
04/08/2010 | 669.70p | 673.80p | 658.20p | 672.00p | 36734324 |
03/08/2010 | 670.00p | 672.30p | 663.00p | 671.40p | 40632616 |
02/08/2010 | 656.30p | 684.00p | 655.00p | 680.00p | 63409832 |
30/07/2010 | 656.00p | 660.40p | 646.00p | 646.00p | 33693768 |
29/07/2010 | 663.20p | 670.90p | 656.10p | 656.30p | 21128364 |
28/07/2010 | 666.00p | 677.89p | 661.50p | 663.30p | 38302860 |
27/07/2010 | 647.70p | 668.70p | 646.00p | 666.30p | 55018456 |
26/07/2010 | 647.90p | 649.36p | 641.30p | 649.30p | 16066846 |
23/07/2010 | 648.80p | 650.60p | 639.00p | 646.20p | 22603394 |
22/07/2010 | 638.20p | 655.13p | 631.37p | 655.00p | 27803300 |
21/07/2010 | 633.90p | 643.20p | 631.60p | 638.00p | 26974344 |
20/07/2010 | 628.90p | 629.90p | 617.20p | 627.80p | 22260144 |
19/07/2010 | 620.90p | 632.40p | 616.40p | 623.10p | 18903720 |
16/07/2010 | 635.30p | 636.90p | 620.00p | 621.60p | 39291484 |
15/07/2010 | 633.80p | 645.60p | 629.50p | 637.50p | 38153948 |
14/07/2010 | 641.70p | 642.20p | 632.70p | 639.70p | 22445040 |
13/07/2010 | 634.00p | 648.10p | 632.20p | 644.40p | 27093744 |
12/07/2010 | 629.10p | 637.30p | 609.62p | 632.40p | 14964579 |
09/07/2010 | 625.20p | 635.20p | 609.62p | 627.10p | 25029500 |
08/07/2010 | 616.50p | 629.50p | 612.50p | 623.20p | 32403072 |
07/07/2010 | 607.00p | 616.10p | 595.20p | 614.70p | 35794916 |
06/07/2010 | 601.20p | 617.00p | 599.00p | 615.90p | 28499536 |
05/07/2010 | 603.60p | 606.70p | 595.50p | 596.20p | 17623296 |
02/07/2010 | 607.20p | 612.20p | 596.80p | 600.10p | 26166016 |
01/07/2010 | 608.00p | 612.70p | 597.70p | 599.10p | 30783102 |
30/06/2010 | 618.00p | 627.00p | 612.40p | 615.20p | 34533144 |
29/06/2010 | 627.80p | 629.40p | 612.40p | 615.50p | 33068642 |
28/06/2010 | 641.70p | 647.90p | 631.60p | 639.00p | 21607872 |
25/06/2010 | 640.90p | 651.70p | 640.50p | 641.80p | 23338716 |
24/06/2010 | 653.30p | 655.10p | 636.60p | 637.10p | 22581108 |
23/06/2010 | 653.90p | 660.70p | 648.70p | 651.80p | 24116500 |
22/06/2010 | 655.00p | 663.27p | 647.50p | 659.20p | 30755958 |
21/06/2010 | 659.90p | 662.80p | 655.50p | 659.30p | 23268408 |
18/06/2010 | 646.00p | 653.25p | 640.00p | 648.60p | 63911040 |
17/06/2010 | 645.40p | 659.20p | 644.40p | 648.90p | 24300276 |
16/06/2010 | 656.90p | 656.90p | 643.50p | 648.50p | 30884372 |
15/06/2010 | 643.70p | 654.00p | 640.60p | 650.40p | 26888072 |
14/06/2010 | 647.40p | 653.50p | 644.30p | 651.30p | 22551560 |
11/06/2010 | 644.00p | 651.80p | 633.50p | 646.80p | 38631152 |
10/06/2010 | 636.30p | 649.60p | 632.48p | 644.50p | 30811212 |
09/06/2010 | 639.10p | 642.00p | 631.00p | 641.60p | 35039736 |
08/06/2010 | 632.90p | 634.30p | 623.00p | 633.00p | 43287888 |
07/06/2010 | 623.00p | 636.90p | 623.00p | 629.40p | 39335432 |
04/06/2010 | 638.10p | 644.80p | 623.40p | 630.10p | 33183286 |
03/06/2010 | 637.00p | 644.90p | 634.80p | 639.40p | 26304218 |
02/06/2010 | 626.00p | 633.90p | 622.00p | 633.80p | 23121252 |
01/06/2010 | 622.20p | 635.50p | 622.20p | 635.50p | 50609420 |
28/05/2010 | 638.50p | 640.00p | 627.00p | 627.80p | 35776668 |
27/05/2010 | 624.10p | 636.80p | 619.20p | 634.30p | 34648972 |
26/05/2010 | 627.60p | 630.00p | 617.40p | 617.80p | 46470216 |
25/05/2010 | 619.10p | 626.44p | 615.00p | 619.50p | 42583524 |
24/05/2010 | 634.60p | 637.10p | 622.40p | 630.70p | 24765860 |
21/05/2010 | 628.80p | 632.20p | 610.80p | 629.20p | 74298072 |
20/05/2010 | 641.00p | 649.90p | 622.40p | 632.00p | 50618316 |
19/05/2010 | 645.00p | 648.97p | 627.00p | 638.10p | 51105272 |
18/05/2010 | 657.10p | 662.20p | 648.60p | 650.60p | 25182968 |
17/05/2010 | 646.10p | 662.00p | 644.50p | 649.10p | 32927036 |
14/05/2010 | 663.00p | 663.20p | 641.40p | 647.50p | 44670928 |
13/05/2010 | 667.90p | 668.00p | 656.30p | 665.10p | 26271324 |
12/05/2010 | 655.10p | 669.60p | 650.00p | 666.70p | 35434336 |
11/05/2010 | 658.00p | 664.80p | 650.00p | 661.40p | 42421628 |
10/05/2010 | 665.40p | 684.35p | 659.30p | 671.60p | 85967080 |
07/05/2010 | 626.00p | 681.54p | 618.00p | 629.60p | 106126328 |
06/05/2010 | 650.00p | 658.60p | 623.00p | 628.40p | 80061976 |
05/05/2010 | 662.00p | 666.20p | 644.80p | 652.60p | 52061904 |
04/05/2010 | 669.50p | 672.50p | 652.80p | 655.30p | 48518024 |
30/04/2010 | 676.00p | 682.90p | 665.20p | 668.00p | 36278460 |
29/04/2010 | 670.40p | 681.20p | 666.80p | 678.00p | 31892348 |
28/04/2010 | 669.00p | 676.30p | 655.20p | 665.90p | 67518560 |
27/04/2010 | 684.00p | 686.07p | 665.70p | 665.70p | 38784296 |
26/04/2010 | 690.00p | 695.91p | 685.00p | 685.80p | 27205872 |
23/04/2010 | 681.00p | 689.80p | 676.90p | 682.00p | 34305072 |
22/04/2010 | 682.50p | 689.60p | 671.10p | 677.40p | 44394492 |
21/04/2010 | 691.80p | 694.60p | 678.22p | 682.00p | 45141692 |
20/04/2010 | 694.00p | 696.50p | 688.20p | 691.70p | 25238564 |
19/04/2010 | 690.10p | 695.09p | 681.58p | 691.00p | 41457340 |
16/04/2010 | 707.00p | 713.50p | 691.50p | 698.00p | 60827972 |
15/04/2010 | 695.00p | 712.80p | 694.30p | 712.50p | 57033712 |
14/04/2010 | 695.90p | 698.30p | 689.40p | 692.00p | 26874022 |
13/04/2010 | 693.00p | 697.79p | 685.10p | 695.10p | 27891352 |
12/04/2010 | 694.10p | 695.60p | 689.20p | 694.40p | 28461832 |
09/04/2010 | 684.60p | 691.90p | 683.40p | 690.60p | 29119246 |
08/04/2010 | 675.50p | 682.30p | 674.00p | 676.70p | 36014712 |
07/04/2010 | 673.60p | 680.50p | 670.80p | 677.50p | 28403214 |
06/04/2010 | 679.00p | 679.00p | 662.00p | 672.40p | 34661880 |
01/04/2010 | 670.60p | 679.73p | 668.50p | 675.40p | 26299116 |
31/03/2010 | 673.00p | 684.50p | 664.80p | 668.00p | 47970144 |
30/03/2010 | 688.00p | 688.30p | 669.70p | 670.00p | 45674816 |
29/03/2010 | 690.90p | 691.20p | 680.50p | 684.00p | 20972928 |
26/03/2010 | 695.30p | 696.30p | 685.70p | 687.70p | 26467586 |
25/03/2010 | 677.70p | 699.40p | 670.00p | 694.70p | 45360232 |
24/03/2010 | 680.60p | 680.60p | 667.00p | 674.50p | 40365856 |
23/03/2010 | 677.00p | 687.07p | 675.50p | 675.80p | 34882076 |
22/03/2010 | 679.00p | 689.36p | 670.70p | 678.10p | 28836632 |
19/03/2010 | 683.00p | 694.57p | 677.70p | 680.00p | 75831968 |
18/03/2010 | 688.00p | 694.98p | 680.20p | 681.00p | 32704716 |
17/03/2010 | 686.00p | 698.31p | 682.50p | 692.80p | 42103416 |
16/03/2010 | 689.00p | 700.04p | 683.30p | 683.50p | 34308792 |
15/03/2010 | 686.00p | 694.75p | 679.80p | 681.00p | 25470402 |
12/03/2010 | 694.30p | 702.09p | 681.70p | 684.00p | 47344380 |
11/03/2010 | 704.00p | 708.09p | 693.30p | 694.60p | 24724368 |
10/03/2010 | 703.00p | 712.76p | 697.50p | 706.10p | 21768116 |
09/03/2010 | 706.50p | 708.60p | 688.39p | 701.10p | 29119776 |
08/03/2010 | 706.50p | 708.03p | 699.00p | 705.80p | 24640402 |
05/03/2010 | 697.50p | 711.90p | 690.95p | 710.80p | 31924988 |
04/03/2010 | 696.00p | 699.30p | 687.50p | 693.40p | 39064052 |
03/03/2010 | 696.50p | 700.00p | 684.10p | 699.90p | 48122812 |
02/03/2010 | 692.00p | 701.30p | 681.62p | 700.60p | 81900824 |
01/03/2010 | 735.00p | 736.60p | 675.20p | 682.00p | 152629872 |
26/02/2010 | 723.00p | 725.00p | 714.00p | 719.60p | 48469632 |
25/02/2010 | 716.00p | 730.60p | 707.10p | 710.00p | 42278972 |
24/02/2010 | 703.10p | 719.60p | 699.00p | 717.80p | 47448812 |
23/02/2010 | 703.80p | 707.70p | 696.40p | 700.60p | 38034588 |
22/02/2010 | 697.30p | 702.60p | 673.01p | 698.80p | 30939536 |
19/02/2010 | 679.00p | 694.58p | 677.30p | 691.00p | 57534588 |
18/02/2010 | 680.00p | 689.80p | 677.10p | 685.00p | 20023884 |
17/02/2010 | 672.00p | 685.10p | 667.69p | 681.00p | 55358620 |
16/02/2010 | 666.80p | 684.60p | 661.90p | 667.80p | 32725724 |
15/02/2010 | 652.10p | 659.70p | 651.50p | 657.00p | 18816124 |
12/02/2010 | 659.90p | 660.70p | 642.30p | 649.70p | 34059960 |
11/02/2010 | 668.70p | 670.80p | 650.60p | 657.00p | 44115072 |
10/02/2010 | 656.90p | 667.90p | 652.60p | 658.20p | 32895372 |
09/02/2010 | 650.00p | 660.50p | 641.54p | 650.30p | 34841152 |
08/02/2010 | 655.70p | 657.40p | 638.30p | 648.40p | 45023972 |
05/02/2010 | 660.00p | 661.00p | 636.30p | 648.00p | 61022984 |
04/02/2010 | 677.20p | 681.00p | 650.10p | 656.00p | 51927892 |
03/02/2010 | 686.60p | 694.60p | 678.70p | 681.30p | 32471352 |
02/02/2010 | 684.40p | 690.00p | 678.80p | 683.50p | 26084584 |
01/02/2010 | 675.00p | 687.30p | 671.50p | 687.00p | 28223752 |
29/01/2010 | 668.00p | 685.05p | 666.00p | 677.30p | 47387628 |
28/01/2010 | 675.90p | 677.60p | 660.00p | 660.00p | 43708228 |
27/01/2010 | 667.90p | 673.00p | 654.90p | 663.00p | 42454256 |
26/01/2010 | 668.00p | 677.20p | 664.50p | 673.60p | 24198200 |
25/01/2010 | 669.00p | 687.30p | 660.35p | 674.80p | 32676296 |
22/01/2010 | 674.60p | 681.90p | 653.30p | 673.60p | 65718320 |
21/01/2010 | 688.50p | 699.00p | 671.30p | 675.00p | 49793988 |
20/01/2010 | 694.00p | 703.70p | 681.70p | 683.40p | 45300440 |
19/01/2010 | 695.10p | 701.00p | 681.20p | 698.30p | 39444728 |
18/01/2010 | 704.80p | 706.30p | 694.40p | 699.00p | 22505136 |
15/01/2010 | 718.50p | 726.80p | 699.70p | 702.50p | 69870520 |
14/01/2010 | 720.80p | 723.00p | 711.80p | 714.60p | 19050126 |
13/01/2010 | 719.40p | 724.50p | 714.10p | 717.70p | 23332228 |
12/01/2010 | 733.30p | 734.90p | 720.50p | 728.40p | 21007564 |
11/01/2010 | 740.60p | 746.10p | 728.11p | 730.00p | 21133364 |
08/01/2010 | 740.20p | 742.50p | 729.00p | 740.00p | 20725092 |
07/01/2010 | 735.10p | 742.40p | 730.10p | 736.50p | 26192632 |
06/01/2010 | 737.10p | 744.00p | 734.20p | 740.40p | 17203196 |
05/01/2010 | 723.00p | 747.20p | 723.00p | 737.00p | 27480532 |
04/01/2010 | 713.30p | 726.50p | 713.00p | 726.50p | 15139314 |
31/12/2009 | 718.00p | 719.00p | 708.80p | 708.80p | 4529917 |
30/12/2009 | 717.00p | 718.80p | 707.80p | 710.50p | 7775223 |
29/12/2009 | 717.00p | 717.70p | 708.20p | 713.70p | 11572159 |
24/12/2009 | 711.00p | 719.50p | 708.00p | 718.90p | 3377966 |
23/12/2009 | 709.60p | 722.00p | 707.60p | 714.00p | 13603864 |
22/12/2009 | 700.50p | 709.90p | 697.20p | 703.10p | 11848698 |
21/12/2009 | 688.60p | 706.50p | 682.47p | 702.50p | 18036656 |
18/12/2009 | 692.50p | 701.94p | 677.60p | 680.00p | 84924112 |
17/12/2009 | 700.00p | 705.00p | 683.00p | 684.10p | 43341548 |
16/12/2009 | 704.30p | 712.00p | 702.49p | 709.00p | 28091486 |
*Close Price adjusted for both dividends and splits