Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2010 | 343.40p | 343.40p | 335.90p | 338.50p | 1597965 |
19/08/2010 | 346.60p | 347.90p | 340.50p | 342.10p | 2022908 |
18/08/2010 | 346.00p | 347.73p | 342.70p | 344.00p | 910592 |
17/08/2010 | 347.40p | 349.00p | 342.60p | 346.30p | 2032352 |
16/08/2010 | 346.90p | 351.90p | 341.90p | 344.40p | 1357235 |
13/08/2010 | 351.60p | 354.90p | 344.00p | 346.80p | 1240115 |
12/08/2010 | 358.60p | 361.60p | 342.30p | 347.60p | 3805346 |
11/08/2010 | 372.70p | 373.20p | 360.60p | 360.70p | 2666126 |
10/08/2010 | 389.30p | 390.00p | 371.30p | 373.40p | 2004166 |
09/08/2010 | 386.80p | 393.40p | 386.70p | 392.80p | 1175759 |
06/08/2010 | 393.90p | 395.20p | 384.00p | 385.10p | 2240975 |
05/08/2010 | 381.90p | 393.00p | 381.90p | 390.90p | 1178758 |
04/08/2010 | 380.90p | 385.30p | 374.07p | 383.50p | 1551600 |
03/08/2010 | 377.10p | 387.90p | 375.90p | 379.70p | 2329969 |
02/08/2010 | 357.50p | 376.80p | 357.40p | 375.20p | 2854842 |
30/07/2010 | 361.10p | 365.70p | 351.30p | 353.10p | 1968309 |
29/07/2010 | 359.50p | 365.40p | 354.30p | 361.30p | 2196802 |
28/07/2010 | 362.20p | 366.30p | 354.40p | 356.20p | 2912477 |
27/07/2010 | 373.00p | 377.80p | 367.60p | 369.70p | 1394423 |
26/07/2010 | 374.00p | 376.00p | 366.50p | 370.30p | 1246400 |
23/07/2010 | 368.30p | 371.00p | 365.40p | 369.30p | 1898137 |
22/07/2010 | 352.90p | 367.50p | 350.10p | 367.50p | 1922136 |
21/07/2010 | 355.10p | 362.00p | 354.40p | 355.80p | 3574374 |
20/07/2010 | 361.20p | 363.96p | 351.50p | 353.10p | 3022815 |
19/07/2010 | 378.50p | 380.00p | 359.90p | 360.30p | 2926969 |
16/07/2010 | 384.20p | 385.40p | 377.60p | 377.60p | 1715980 |
15/07/2010 | 387.50p | 394.80p | 381.00p | 385.70p | 2556039 |
14/07/2010 | 400.90p | 408.40p | 387.50p | 390.00p | 2742971 |
13/07/2010 | 388.40p | 398.80p | 386.20p | 398.80p | 1728272 |
12/07/2010 | 386.50p | 391.70p | 385.30p | 388.40p | 2444746 |
09/07/2010 | 385.90p | 388.40p | 377.80p | 386.40p | 2647227 |
08/07/2010 | 377.50p | 389.60p | 375.00p | 388.00p | 2750217 |
07/07/2010 | 369.20p | 374.60p | 364.10p | 374.60p | 2287158 |
06/07/2010 | 356.10p | 373.00p | 355.70p | 370.20p | 3081719 |
05/07/2010 | 343.40p | 349.40p | 340.30p | 348.50p | 1143523 |
02/07/2010 | 343.60p | 346.90p | 342.20p | 343.20p | 1703725 |
01/07/2010 | 343.30p | 350.86p | 340.20p | 342.10p | 2560201 |
30/06/2010 | 362.40p | 363.60p | 345.70p | 350.00p | 2473242 |
29/06/2010 | 377.40p | 380.40p | 360.60p | 361.00p | 2816579 |
28/06/2010 | 384.30p | 391.20p | 378.26p | 386.80p | 1905047 |
25/06/2010 | 390.30p | 390.30p | 380.20p | 380.50p | 2206464 |
24/06/2010 | 387.20p | 398.30p | 383.60p | 387.50p | 2350344 |
23/06/2010 | 379.90p | 388.40p | 376.76p | 383.40p | 2472214 |
22/06/2010 | 369.60p | 386.60p | 365.00p | 381.60p | 3353206 |
21/06/2010 | 381.00p | 384.90p | 369.30p | 371.50p | 2087043 |
18/06/2010 | 367.10p | 377.40p | 362.43p | 375.80p | 2837158 |
17/06/2010 | 365.00p | 369.05p | 362.00p | 365.20p | 1704098 |
16/06/2010 | 372.20p | 375.70p | 363.00p | 364.30p | 2124769 |
15/06/2010 | 362.90p | 368.50p | 359.80p | 368.30p | 2896516 |
14/06/2010 | 367.90p | 371.00p | 360.20p | 364.40p | 1549657 |
11/06/2010 | 362.10p | 374.20p | 362.10p | 366.60p | 2753060 |
10/06/2010 | 359.80p | 362.30p | 353.50p | 361.10p | 2774606 |
09/06/2010 | 361.20p | 367.50p | 354.00p | 364.20p | 2584491 |
08/06/2010 | 382.10p | 384.70p | 355.40p | 359.50p | 4016546 |
07/06/2010 | 384.20p | 389.00p | 375.70p | 378.80p | 1743585 |
04/06/2010 | 406.30p | 411.40p | 387.50p | 389.30p | 2232005 |
03/06/2010 | 407.10p | 411.90p | 404.80p | 406.60p | 2321944 |
02/06/2010 | 401.60p | 405.60p | 394.90p | 400.50p | 1437825 |
01/06/2010 | 402.10p | 409.50p | 397.40p | 406.90p | 1753525 |
28/05/2010 | 414.40p | 420.80p | 408.00p | 408.00p | 3262464 |
27/05/2010 | 399.90p | 412.90p | 393.80p | 412.90p | 2970981 |
26/05/2010 | 392.60p | 400.80p | 387.10p | 393.20p | 4661405 |
25/05/2010 | 401.40p | 403.50p | 386.50p | 386.90p | 3188978 |
24/05/2010 | 411.40p | 421.80p | 407.20p | 411.50p | 1970557 |
21/05/2010 | 412.40p | 419.80p | 403.30p | 414.00p | 3078709 |
20/05/2010 | 431.20p | 436.24p | 408.28p | 411.90p | 2901225 |
19/05/2010 | 443.30p | 444.20p | 429.10p | 429.90p | 2305779 |
18/05/2010 | 445.10p | 452.20p | 442.70p | 446.80p | 2461090 |
17/05/2010 | 444.20p | 453.50p | 438.00p | 440.10p | 2018746 |
14/05/2010 | 463.10p | 464.60p | 444.60p | 448.60p | 2177758 |
13/05/2010 | 460.10p | 470.70p | 455.00p | 465.00p | 2028797 |
12/05/2010 | 437.60p | 457.60p | 435.40p | 453.90p | 2568110 |
11/05/2010 | 440.90p | 444.20p | 426.10p | 437.10p | 1955209 |
10/05/2010 | 431.10p | 448.40p | 428.60p | 445.80p | 3045091 |
07/05/2010 | 430.10p | 439.20p | 411.90p | 418.50p | 3607164 |
06/05/2010 | 452.20p | 462.10p | 440.40p | 442.80p | 3281421 |
05/05/2010 | 455.90p | 461.40p | 443.99p | 454.00p | 2328022 |
04/05/2010 | 481.20p | 481.20p | 454.50p | 457.70p | 2815261 |
30/04/2010 | 486.50p | 491.80p | 474.40p | 476.30p | 1686545 |
29/04/2010 | 484.80p | 491.20p | 482.60p | 484.70p | 1622627 |
28/04/2010 | 485.00p | 489.10p | 475.10p | 482.30p | 2418704 |
27/04/2010 | 505.50p | 510.00p | 486.80p | 486.80p | 1585763 |
26/04/2010 | 506.00p | 520.00p | 501.00p | 507.50p | 2591053 |
23/04/2010 | 481.20p | 499.00p | 476.90p | 498.30p | 4088079 |
22/04/2010 | 480.00p | 488.40p | 466.90p | 480.00p | 4036887 |
21/04/2010 | 461.40p | 466.60p | 455.70p | 465.70p | 1908448 |
20/04/2010 | 451.00p | 465.20p | 451.00p | 461.40p | 1999536 |
19/04/2010 | 449.90p | 449.90p | 445.50p | 449.00p | 1188789 |
16/04/2010 | 447.30p | 459.60p | 444.74p | 450.30p | 2104085 |
15/04/2010 | 458.30p | 462.50p | 444.20p | 448.00p | 2642309 |
14/04/2010 | 462.60p | 464.00p | 457.50p | 458.00p | 1770299 |
13/04/2010 | 464.70p | 464.70p | 456.70p | 459.90p | 1458657 |
12/04/2010 | 469.60p | 470.00p | 462.40p | 463.70p | 1169574 |
09/04/2010 | 470.80p | 470.80p | 464.00p | 466.50p | 1144698 |
08/04/2010 | 473.20p | 475.30p | 464.80p | 466.00p | 1997435 |
07/04/2010 | 475.00p | 477.70p | 472.20p | 473.80p | 1080158 |
06/04/2010 | 479.00p | 479.30p | 472.30p | 474.00p | 1726203 |
01/04/2010 | 466.90p | 480.20p | 465.50p | 477.00p | 2060437 |
31/03/2010 | 457.00p | 472.20p | 457.00p | 465.50p | 2501026 |
30/03/2010 | 462.00p | 466.80p | 459.80p | 459.90p | 2663164 |
29/03/2010 | 465.90p | 467.60p | 459.90p | 461.00p | 1332387 |
26/03/2010 | 468.00p | 469.73p | 464.34p | 466.00p | 2144890 |
25/03/2010 | 462.40p | 474.80p | 462.40p | 469.70p | 2207398 |
24/03/2010 | 448.50p | 469.26p | 448.50p | 459.70p | 4745743 |
23/03/2010 | 454.90p | 464.80p | 444.50p | 446.00p | 2621501 |
22/03/2010 | 464.00p | 464.00p | 448.70p | 456.70p | 2670227 |
19/03/2010 | 452.90p | 468.90p | 445.70p | 457.50p | 3364071 |
18/03/2010 | 451.80p | 457.40p | 449.53p | 452.90p | 2285645 |
17/03/2010 | 457.00p | 460.10p | 449.00p | 450.20p | 1459106 |
16/03/2010 | 445.60p | 457.00p | 440.60p | 453.30p | 1646952 |
15/03/2010 | 446.20p | 446.80p | 436.30p | 441.00p | 1215761 |
12/03/2010 | 439.50p | 452.20p | 437.70p | 444.70p | 2487694 |
11/03/2010 | 424.90p | 438.80p | 421.44p | 436.70p | 1420472 |
10/03/2010 | 422.10p | 427.70p | 420.90p | 425.10p | 2038711 |
09/03/2010 | 436.00p | 436.00p | 417.70p | 420.40p | 3347460 |
08/03/2010 | 425.60p | 437.00p | 423.10p | 433.70p | 1719378 |
05/03/2010 | 420.70p | 424.20p | 417.80p | 421.10p | 1604002 |
04/03/2010 | 420.90p | 425.70p | 416.10p | 420.00p | 2981364 |
03/03/2010 | 425.70p | 427.10p | 417.20p | 425.00p | 2221938 |
02/03/2010 | 406.50p | 429.50p | 399.40p | 424.40p | 5135587 |
01/03/2010 | 395.10p | 402.40p | 391.30p | 400.60p | 3217338 |
26/02/2010 | 397.70p | 398.40p | 386.70p | 390.10p | 2773426 |
25/02/2010 | 392.60p | 407.90p | 387.50p | 391.30p | 5346893 |
24/02/2010 | 412.50p | 415.60p | 384.10p | 393.00p | 6668292 |
23/02/2010 | 427.80p | 430.50p | 404.60p | 409.50p | 3933519 |
22/02/2010 | 419.20p | 430.21p | 419.20p | 425.10p | 1560072 |
19/02/2010 | 421.50p | 426.76p | 417.80p | 420.30p | 1295967 |
18/02/2010 | 429.60p | 430.90p | 421.30p | 425.60p | 1248141 |
17/02/2010 | 421.70p | 433.20p | 421.70p | 432.00p | 1724068 |
16/02/2010 | 411.00p | 422.30p | 411.00p | 417.40p | 1437985 |
15/02/2010 | 410.00p | 418.17p | 408.50p | 409.90p | 610540 |
12/02/2010 | 416.70p | 416.70p | 405.60p | 408.70p | 1584585 |
11/02/2010 | 417.00p | 420.70p | 406.10p | 411.00p | 916614 |
10/02/2010 | 413.20p | 417.90p | 409.70p | 413.40p | 2057510 |
09/02/2010 | 410.60p | 415.60p | 404.90p | 410.20p | 1726955 |
08/02/2010 | 420.90p | 424.00p | 400.80p | 409.20p | 2552440 |
05/02/2010 | 439.40p | 439.40p | 408.70p | 419.00p | 2819993 |
04/02/2010 | 457.80p | 457.80p | 439.20p | 440.40p | 1148299 |
03/02/2010 | 461.00p | 463.11p | 454.30p | 458.00p | 2015678 |
02/02/2010 | 443.80p | 460.60p | 441.00p | 458.00p | 1963220 |
01/02/2010 | 434.70p | 447.50p | 430.00p | 442.40p | 2536529 |
29/01/2010 | 441.20p | 446.50p | 425.40p | 432.90p | 2419647 |
28/01/2010 | 448.60p | 449.40p | 437.00p | 437.00p | 1369677 |
27/01/2010 | 453.90p | 460.00p | 438.40p | 440.00p | 1602456 |
26/01/2010 | 448.30p | 460.20p | 444.10p | 456.10p | 1371994 |
25/01/2010 | 448.90p | 462.50p | 448.90p | 451.00p | 904616 |
22/01/2010 | 456.30p | 461.90p | 449.90p | 453.00p | 737312 |
21/01/2010 | 475.50p | 476.80p | 460.20p | 462.00p | 2000290 |
20/01/2010 | 469.00p | 482.10p | 468.00p | 472.00p | 1935356 |
19/01/2010 | 481.30p | 483.10p | 467.40p | 471.50p | 1437853 |
18/01/2010 | 480.90p | 485.60p | 476.10p | 483.20p | 881026 |
15/01/2010 | 489.40p | 490.90p | 481.60p | 482.00p | 1029828 |
14/01/2010 | 499.90p | 503.50p | 487.10p | 491.00p | 2541020 |
13/01/2010 | 475.80p | 495.20p | 475.80p | 494.30p | 2017836 |
12/01/2010 | 494.40p | 498.80p | 475.00p | 478.70p | 3727272 |
11/01/2010 | 489.60p | 494.13p | 479.80p | 483.10p | 2577664 |
08/01/2010 | 501.00p | 513.50p | 491.10p | 491.30p | 2744162 |
07/01/2010 | 476.60p | 504.50p | 471.30p | 500.00p | 4725815 |
06/01/2010 | 465.70p | 471.50p | 457.40p | 469.00p | 1338811 |
05/01/2010 | 462.90p | 467.20p | 458.50p | 463.40p | 1241782 |
04/01/2010 | 470.20p | 471.90p | 456.10p | 461.70p | 2270957 |
31/12/2009 | 452.90p | 470.20p | 452.90p | 469.50p | 381916 |
30/12/2009 | 463.40p | 465.30p | 455.20p | 457.10p | 1057249 |
29/12/2009 | 450.80p | 462.40p | 447.00p | 459.70p | 702145 |
24/12/2009 | 446.50p | 453.90p | 446.20p | 447.50p | 239491 |
23/12/2009 | 457.00p | 460.30p | 448.60p | 450.10p | 953514 |
22/12/2009 | 444.70p | 458.80p | 440.00p | 453.00p | 1223059 |
21/12/2009 | 435.70p | 448.20p | 434.10p | 445.80p | 2528537 |
18/12/2009 | 439.00p | 448.60p | 437.20p | 440.00p | 2150085 |
17/12/2009 | 433.90p | 442.50p | 431.30p | 440.00p | 2704691 |
16/12/2009 | 416.00p | 430.00p | 414.12p | 428.70p | 1513719 |
15/12/2009 | 425.40p | 427.40p | 410.30p | 416.00p | 1552309 |
14/12/2009 | 431.30p | 431.30p | 423.20p | 426.00p | 937301 |
11/12/2009 | 434.80p | 436.80p | 425.20p | 425.30p | 1622869 |
10/12/2009 | 425.40p | 428.60p | 421.30p | 423.50p | 2446720 |
09/12/2009 | 433.00p | 434.40p | 418.40p | 422.90p | 1455342 |
08/12/2009 | 442.10p | 445.90p | 425.90p | 432.20p | 2018486 |
07/12/2009 | 462.20p | 463.50p | 443.90p | 445.00p | 2033079 |
04/12/2009 | 478.20p | 478.20p | 453.30p | 462.20p | 2027015 |
03/12/2009 | 469.50p | 481.00p | 467.40p | 473.80p | 3053035 |
02/12/2009 | 460.00p | 469.00p | 456.00p | 462.00p | 2666251 |
01/12/2009 | 420.50p | 461.00p | 416.90p | 459.40p | 3243548 |
30/11/2009 | 430.00p | 434.75p | 413.60p | 413.60p | 1935012 |
27/11/2009 | 405.00p | 438.10p | 400.70p | 428.00p | 2408879 |
26/11/2009 | 417.00p | 417.90p | 404.30p | 408.90p | 1834197 |
25/11/2009 | 435.00p | 437.60p | 413.60p | 417.80p | 2855789 |
24/11/2009 | 438.90p | 441.20p | 432.00p | 434.30p | 1163686 |
23/11/2009 | 443.00p | 449.00p | 442.40p | 444.70p | 1268281 |
20/11/2009 | 450.10p | 454.86p | 429.80p | 436.50p | 1677803 |
19/11/2009 | 459.20p | 466.87p | 448.80p | 449.50p | 1341581 |
18/11/2009 | 488.40p | 493.00p | 464.10p | 465.70p | 2276797 |
17/11/2009 | 489.00p | 498.80p | 484.10p | 488.30p | 2243340 |
16/11/2009 | 470.00p | 491.50p | 470.00p | 488.60p | 2223490 |
13/11/2009 | 445.40p | 466.00p | 439.20p | 460.10p | 2985814 |
12/11/2009 | 431.70p | 448.00p | 429.60p | 443.00p | 1565587 |
11/11/2009 | 421.70p | 444.10p | 419.30p | 435.10p | 1651344 |
10/11/2009 | 423.80p | 435.80p | 416.50p | 420.20p | 1752675 |
09/11/2009 | 428.80p | 435.30p | 422.20p | 424.50p | 1888371 |
06/11/2009 | 416.50p | 440.70p | 416.50p | 426.70p | 2789241 |
05/11/2009 | 420.50p | 420.60p | 406.00p | 413.90p | 2494699 |
*Close Price adjusted for both dividends and splits