Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2010 | 298.00p | 301.70p | 295.50p | 301.10p | 480665 |
11/10/2010 | 297.80p | 304.10p | 297.69p | 301.60p | 764276 |
08/10/2010 | 295.60p | 299.70p | 295.10p | 298.50p | 717978 |
07/10/2010 | 295.00p | 299.60p | 293.10p | 297.20p | 1201913 |
06/10/2010 | 296.00p | 297.70p | 294.60p | 295.70p | 3640001 |
05/10/2010 | 291.00p | 295.00p | 290.00p | 293.50p | 1508057 |
04/10/2010 | 293.90p | 295.70p | 289.70p | 290.00p | 717540 |
01/10/2010 | 291.20p | 295.40p | 290.70p | 292.90p | 1124713 |
30/09/2010 | 290.90p | 294.20p | 289.50p | 290.50p | 887037 |
29/09/2010 | 297.90p | 298.30p | 292.10p | 293.80p | 438933 |
28/09/2010 | 296.90p | 298.60p | 291.70p | 295.20p | 1013092 |
27/09/2010 | 303.40p | 303.90p | 295.70p | 296.30p | 738406 |
24/09/2010 | 301.10p | 305.20p | 296.70p | 301.60p | 924857 |
23/09/2010 | 300.50p | 309.90p | 294.90p | 300.00p | 5498486 |
22/09/2010 | 293.50p | 298.90p | 283.80p | 294.70p | 2878186 |
21/09/2010 | 297.50p | 298.80p | 289.30p | 291.00p | 1287441 |
20/09/2010 | 295.70p | 297.20p | 292.70p | 296.90p | 891050 |
17/09/2010 | 295.10p | 300.70p | 293.50p | 294.40p | 1885333 |
16/09/2010 | 303.00p | 305.00p | 294.50p | 294.50p | 2302860 |
15/09/2010 | 304.70p | 305.73p | 300.90p | 302.10p | 1400232 |
14/09/2010 | 309.80p | 309.80p | 301.60p | 302.90p | 1103114 |
13/09/2010 | 309.90p | 309.90p | 303.60p | 308.30p | 990024 |
10/09/2010 | 306.70p | 311.40p | 304.40p | 305.90p | 873587 |
09/09/2010 | 305.30p | 312.20p | 303.00p | 309.70p | 851424 |
08/09/2010 | 301.60p | 306.70p | 300.70p | 304.20p | 738576 |
07/09/2010 | 306.30p | 306.40p | 302.43p | 303.40p | 382200 |
06/09/2010 | 303.60p | 309.90p | 303.60p | 306.30p | 375719 |
03/09/2010 | 302.80p | 307.40p | 302.30p | 304.80p | 862484 |
02/09/2010 | 296.00p | 308.00p | 295.39p | 304.50p | 1380445 |
01/09/2010 | 291.80p | 300.00p | 289.80p | 298.60p | 611362 |
31/08/2010 | 291.00p | 291.00p | 284.40p | 289.90p | 495861 |
27/08/2010 | 286.60p | 295.10p | 282.80p | 290.50p | 816048 |
26/08/2010 | 288.30p | 292.60p | 284.80p | 286.50p | 878753 |
25/08/2010 | 287.70p | 289.10p | 277.90p | 284.40p | 1735414 |
24/08/2010 | 295.00p | 295.90p | 286.20p | 289.00p | 673899 |
23/08/2010 | 297.00p | 300.60p | 287.40p | 298.10p | 927762 |
20/08/2010 | 301.10p | 303.00p | 290.80p | 293.80p | 1588560 |
19/08/2010 | 302.20p | 305.10p | 295.80p | 295.80p | 2422008 |
18/08/2010 | 299.20p | 303.20p | 294.62p | 299.90p | 496517 |
17/08/2010 | 298.70p | 299.50p | 295.90p | 298.20p | 463191 |
16/08/2010 | 297.30p | 300.50p | 294.80p | 295.50p | 1179655 |
13/08/2010 | 293.70p | 304.70p | 293.70p | 298.10p | 919699 |
12/08/2010 | 301.40p | 303.40p | 294.00p | 299.60p | 1214317 |
11/08/2010 | 316.70p | 316.90p | 302.70p | 303.30p | 3603745 |
10/08/2010 | 321.70p | 323.60p | 315.00p | 315.80p | 372417 |
09/08/2010 | 324.00p | 326.50p | 322.30p | 324.60p | 275312 |
06/08/2010 | 317.40p | 334.40p | 317.40p | 322.80p | 763799 |
05/08/2010 | 316.30p | 320.50p | 316.30p | 318.10p | 646220 |
04/08/2010 | 315.40p | 320.80p | 311.20p | 318.00p | 537890 |
03/08/2010 | 315.90p | 320.40p | 313.00p | 314.40p | 415602 |
02/08/2010 | 315.40p | 323.20p | 312.80p | 317.50p | 458574 |
30/07/2010 | 313.00p | 315.10p | 309.90p | 311.90p | 1044380 |
29/07/2010 | 312.80p | 317.80p | 312.80p | 313.10p | 770903 |
28/07/2010 | 318.50p | 318.50p | 312.00p | 313.80p | 612521 |
27/07/2010 | 323.80p | 323.90p | 315.40p | 316.10p | 617373 |
26/07/2010 | 319.90p | 321.10p | 314.10p | 320.90p | 569517 |
23/07/2010 | 303.10p | 320.20p | 303.00p | 317.10p | 1261416 |
22/07/2010 | 297.80p | 305.50p | 294.50p | 304.50p | 1146171 |
21/07/2010 | 296.70p | 305.70p | 296.70p | 303.40p | 2047571 |
20/07/2010 | 297.60p | 300.93p | 294.20p | 295.90p | 498969 |
19/07/2010 | 302.00p | 304.95p | 296.10p | 297.60p | 324689 |
16/07/2010 | 304.90p | 308.90p | 303.00p | 303.00p | 451139 |
15/07/2010 | 307.20p | 312.20p | 304.45p | 306.60p | 487627 |
14/07/2010 | 307.20p | 312.30p | 303.00p | 309.40p | 802590 |
13/07/2010 | 296.20p | 309.30p | 292.67p | 307.70p | 634708 |
12/07/2010 | 295.20p | 298.90p | 293.30p | 294.80p | 638028 |
09/07/2010 | 295.00p | 299.60p | 295.00p | 298.10p | 717009 |
08/07/2010 | 293.70p | 298.80p | 290.00p | 295.60p | 672088 |
07/07/2010 | 284.00p | 291.30p | 283.00p | 290.50p | 553116 |
06/07/2010 | 280.70p | 289.10p | 280.70p | 288.00p | 423107 |
05/07/2010 | 276.20p | 283.40p | 276.20p | 281.40p | 378127 |
02/07/2010 | 275.70p | 281.60p | 275.00p | 277.40p | 427238 |
01/07/2010 | 269.10p | 279.30p | 263.50p | 275.60p | 1370168 |
30/06/2010 | 280.80p | 280.80p | 273.70p | 274.00p | 571245 |
29/06/2010 | 284.80p | 289.80p | 279.00p | 279.40p | 596787 |
28/06/2010 | 291.00p | 294.40p | 288.30p | 290.60p | 353088 |
25/06/2010 | 296.60p | 297.70p | 291.50p | 291.90p | 388204 |
24/06/2010 | 299.10p | 301.30p | 293.70p | 294.80p | 497782 |
23/06/2010 | 298.10p | 302.50p | 298.10p | 300.20p | 407428 |
22/06/2010 | 299.90p | 305.20p | 294.10p | 301.00p | 1181974 |
21/06/2010 | 313.20p | 315.20p | 304.20p | 304.60p | 614901 |
18/06/2010 | 313.80p | 313.80p | 309.80p | 310.80p | 1381467 |
17/06/2010 | 311.30p | 315.50p | 309.67p | 311.80p | 917824 |
16/06/2010 | 313.90p | 318.00p | 308.50p | 310.20p | 736549 |
15/06/2010 | 313.90p | 321.10p | 308.40p | 314.90p | 640546 |
14/06/2010 | 316.50p | 316.60p | 309.80p | 313.10p | 546593 |
11/06/2010 | 312.30p | 318.50p | 309.68p | 310.30p | 860929 |
10/06/2010 | 307.90p | 312.80p | 304.40p | 308.90p | 917437 |
09/06/2010 | 303.60p | 312.96p | 300.70p | 307.00p | 868529 |
08/06/2010 | 315.30p | 315.30p | 300.50p | 302.50p | 926605 |
07/06/2010 | 314.70p | 315.00p | 311.60p | 312.90p | 621710 |
04/06/2010 | 324.30p | 325.60p | 314.60p | 316.90p | 1442623 |
03/06/2010 | 325.90p | 327.00p | 321.40p | 323.00p | 2203459 |
02/06/2010 | 318.80p | 323.80p | 316.30p | 321.90p | 2593752 |
01/06/2010 | 312.90p | 323.00p | 308.40p | 323.00p | 1346744 |
28/05/2010 | 317.00p | 321.20p | 315.00p | 317.00p | 1333098 |
27/05/2010 | 316.70p | 316.80p | 308.90p | 313.10p | 1746790 |
26/05/2010 | 312.10p | 317.50p | 307.46p | 313.50p | 965174 |
25/05/2010 | 309.30p | 314.30p | 304.00p | 306.80p | 1725771 |
24/05/2010 | 318.30p | 320.90p | 313.80p | 319.30p | 1544744 |
21/05/2010 | 324.40p | 326.00p | 308.50p | 313.60p | 4021839 |
20/05/2010 | 320.00p | 334.22p | 320.00p | 324.30p | 4971296 |
19/05/2010 | 301.60p | 322.10p | 300.00p | 318.50p | 5730160 |
18/05/2010 | 304.80p | 304.80p | 299.90p | 303.40p | 1054604 |
17/05/2010 | 305.60p | 306.60p | 298.20p | 299.80p | 978055 |
14/05/2010 | 312.30p | 313.80p | 303.70p | 303.70p | 893112 |
13/05/2010 | 316.80p | 319.50p | 309.50p | 315.00p | 1001933 |
12/05/2010 | 304.90p | 316.20p | 304.30p | 313.90p | 1540372 |
11/05/2010 | 305.00p | 310.00p | 301.30p | 305.80p | 1488396 |
10/05/2010 | 306.80p | 315.40p | 300.30p | 308.10p | 1776062 |
07/05/2010 | 301.50p | 310.10p | 290.00p | 296.30p | 2125691 |
06/05/2010 | 309.00p | 318.00p | 299.80p | 310.00p | 1853426 |
05/05/2010 | 326.70p | 327.44p | 306.00p | 309.30p | 3043349 |
04/05/2010 | 333.40p | 334.10p | 325.50p | 326.00p | 1030338 |
30/04/2010 | 326.90p | 331.20p | 321.25p | 327.90p | 992728 |
29/04/2010 | 321.90p | 325.90p | 318.90p | 324.80p | 982869 |
28/04/2010 | 328.00p | 329.40p | 320.60p | 322.50p | 764357 |
27/04/2010 | 335.60p | 337.70p | 331.70p | 332.30p | 818464 |
26/04/2010 | 335.20p | 343.90p | 334.00p | 337.30p | 1477272 |
23/04/2010 | 324.00p | 338.20p | 324.00p | 335.50p | 1997026 |
22/04/2010 | 318.90p | 325.70p | 318.30p | 323.40p | 1515161 |
21/04/2010 | 314.40p | 322.30p | 311.60p | 320.00p | 727743 |
20/04/2010 | 310.20p | 311.70p | 306.10p | 311.10p | 350124 |
19/04/2010 | 308.90p | 309.10p | 305.00p | 307.30p | 618053 |
16/04/2010 | 311.00p | 312.90p | 306.90p | 307.20p | 403010 |
15/04/2010 | 314.20p | 316.60p | 309.10p | 313.60p | 983245 |
14/04/2010 | 315.90p | 317.40p | 312.50p | 315.20p | 529852 |
13/04/2010 | 317.80p | 320.00p | 315.70p | 316.40p | 775251 |
12/04/2010 | 317.20p | 322.90p | 316.94p | 321.80p | 824022 |
09/04/2010 | 316.20p | 317.50p | 315.50p | 317.10p | 505585 |
08/04/2010 | 316.90p | 316.90p | 304.00p | 312.90p | 624027 |
07/04/2010 | 318.90p | 319.40p | 313.10p | 315.00p | 675534 |
06/04/2010 | 315.50p | 320.30p | 315.50p | 317.90p | 587101 |
01/04/2010 | 320.90p | 320.90p | 315.10p | 316.90p | 815321 |
31/03/2010 | 316.50p | 319.70p | 314.90p | 317.00p | 972724 |
30/03/2010 | 317.70p | 321.50p | 315.20p | 316.40p | 708029 |
29/03/2010 | 324.50p | 324.50p | 312.60p | 315.30p | 986070 |
26/03/2010 | 322.50p | 324.00p | 315.82p | 322.50p | 755394 |
25/03/2010 | 299.80p | 326.20p | 299.80p | 322.80p | 3806819 |
24/03/2010 | 290.00p | 304.30p | 290.00p | 302.00p | 3007832 |
23/03/2010 | 286.60p | 293.70p | 286.60p | 291.10p | 991828 |
22/03/2010 | 291.50p | 293.00p | 287.10p | 292.10p | 502976 |
19/03/2010 | 288.90p | 292.00p | 286.10p | 291.00p | 1093223 |
18/03/2010 | 290.60p | 290.90p | 286.00p | 287.40p | 311414 |
17/03/2010 | 287.40p | 290.60p | 286.00p | 289.50p | 629501 |
16/03/2010 | 282.90p | 290.00p | 282.00p | 285.10p | 962099 |
15/03/2010 | 285.40p | 285.40p | 280.80p | 282.00p | 510597 |
12/03/2010 | 280.20p | 285.20p | 279.40p | 284.10p | 1541580 |
11/03/2010 | 279.90p | 282.30p | 277.45p | 279.50p | 1064205 |
10/03/2010 | 278.80p | 280.30p | 274.99p | 278.60p | 832252 |
09/03/2010 | 281.20p | 281.60p | 274.70p | 279.90p | 728827 |
08/03/2010 | 282.10p | 288.19p | 282.10p | 282.80p | 585383 |
05/03/2010 | 278.80p | 290.90p | 278.80p | 289.30p | 392586 |
04/03/2010 | 287.10p | 287.50p | 283.60p | 285.90p | 469856 |
03/03/2010 | 290.70p | 293.20p | 285.30p | 286.40p | 387678 |
02/03/2010 | 285.80p | 293.40p | 285.80p | 292.90p | 523286 |
01/03/2010 | 283.00p | 287.20p | 282.00p | 287.20p | 515493 |
26/02/2010 | 285.70p | 285.70p | 280.20p | 283.50p | 458360 |
25/02/2010 | 283.40p | 288.20p | 280.20p | 280.90p | 430995 |
24/02/2010 | 284.50p | 285.90p | 280.30p | 283.40p | 500926 |
23/02/2010 | 294.00p | 297.50p | 282.60p | 284.30p | 1224401 |
22/02/2010 | 296.40p | 300.00p | 293.00p | 294.70p | 670249 |
19/02/2010 | 284.10p | 298.00p | 282.20p | 297.60p | 1561464 |
18/02/2010 | 280.20p | 284.00p | 280.00p | 283.80p | 580294 |
17/02/2010 | 279.00p | 283.40p | 278.70p | 281.70p | 1409499 |
16/02/2010 | 270.70p | 275.30p | 267.90p | 274.30p | 821517 |
15/02/2010 | 269.30p | 272.00p | 268.50p | 269.10p | 473177 |
12/02/2010 | 275.50p | 277.40p | 267.50p | 270.30p | 1258687 |
11/02/2010 | 273.70p | 276.70p | 271.41p | 275.30p | 1625786 |
10/02/2010 | 267.50p | 273.40p | 263.60p | 271.10p | 1512548 |
09/02/2010 | 265.40p | 269.00p | 263.80p | 265.50p | 925542 |
08/02/2010 | 267.90p | 269.90p | 264.30p | 266.90p | 2820794 |
05/02/2010 | 275.20p | 275.20p | 264.80p | 268.30p | 4304817 |
04/02/2010 | 279.10p | 280.90p | 273.80p | 273.80p | 966099 |
03/02/2010 | 288.80p | 289.40p | 279.80p | 281.00p | 666084 |
02/02/2010 | 277.60p | 291.80p | 277.60p | 289.90p | 1189949 |
01/02/2010 | 277.00p | 280.10p | 275.92p | 278.70p | 595344 |
29/01/2010 | 278.80p | 282.50p | 276.40p | 277.50p | 1489707 |
28/01/2010 | 279.50p | 279.50p | 269.10p | 275.40p | 993736 |
27/01/2010 | 275.40p | 276.40p | 270.80p | 273.60p | 741332 |
26/01/2010 | 271.60p | 277.70p | 267.20p | 274.60p | 805608 |
25/01/2010 | 267.40p | 276.00p | 267.40p | 269.30p | 741064 |
22/01/2010 | 276.80p | 282.90p | 269.00p | 270.90p | 1799792 |
21/01/2010 | 282.90p | 286.70p | 273.70p | 279.20p | 2111344 |
20/01/2010 | 271.80p | 280.90p | 269.30p | 278.70p | 829453 |
19/01/2010 | 278.90p | 279.28p | 270.60p | 273.80p | 884290 |
18/01/2010 | 272.80p | 279.01p | 272.10p | 276.80p | 773297 |
15/01/2010 | 275.60p | 278.70p | 272.20p | 274.30p | 756216 |
14/01/2010 | 276.30p | 278.10p | 273.80p | 274.70p | 816482 |
13/01/2010 | 278.70p | 278.70p | 270.00p | 275.50p | 922290 |
12/01/2010 | 279.70p | 279.70p | 268.90p | 272.80p | 1267560 |
11/01/2010 | 279.90p | 287.60p | 276.90p | 277.70p | 921572 |
08/01/2010 | 254.70p | 277.70p | 254.70p | 273.70p | 2512094 |
07/01/2010 | 248.60p | 252.30p | 247.50p | 252.30p | 1085422 |
06/01/2010 | 250.10p | 251.54p | 246.70p | 249.70p | 1511844 |
05/01/2010 | 251.00p | 251.00p | 242.14p | 247.60p | 1164049 |
04/01/2010 | 250.20p | 253.70p | 245.95p | 251.30p | 563066 |
31/12/2009 | 254.20p | 254.20p | 247.10p | 248.10p | 166073 |
30/12/2009 | 253.20p | 254.80p | 249.50p | 250.40p | 332722 |
29/12/2009 | 258.20p | 258.20p | 250.40p | 252.20p | 704920 |
*Close Price adjusted for both dividends and splits