Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2010 | 391.30p | 393.50p | 386.40p | 389.60p | 4938043 |
04/10/2010 | 389.00p | 391.70p | 384.70p | 389.30p | 2897915 |
01/10/2010 | 393.00p | 394.20p | 387.40p | 389.00p | 3738129 |
30/09/2010 | 395.10p | 397.00p | 389.50p | 390.70p | 5822445 |
29/09/2010 | 394.50p | 395.20p | 390.10p | 395.00p | 2811054 |
28/09/2010 | 390.60p | 393.80p | 386.48p | 393.00p | 3024379 |
27/09/2010 | 395.30p | 395.50p | 389.60p | 390.30p | 2518149 |
24/09/2010 | 389.50p | 395.60p | 387.30p | 395.00p | 2439018 |
23/09/2010 | 393.00p | 393.00p | 385.30p | 389.70p | 2409612 |
22/09/2010 | 394.00p | 394.00p | 388.90p | 390.50p | 3522629 |
21/09/2010 | 394.40p | 395.04p | 390.80p | 391.80p | 5158681 |
20/09/2010 | 387.30p | 394.10p | 383.40p | 394.10p | 4598049 |
17/09/2010 | 383.00p | 390.10p | 382.00p | 385.40p | 8352362 |
16/09/2010 | 381.00p | 381.00p | 375.80p | 378.80p | 3143690 |
15/09/2010 | 380.30p | 381.00p | 375.70p | 380.50p | 4095848 |
14/09/2010 | 382.00p | 383.50p | 379.20p | 379.80p | 4191363 |
13/09/2010 | 380.10p | 383.30p | 377.40p | 382.40p | 2441098 |
10/09/2010 | 379.50p | 381.60p | 376.80p | 377.30p | 3935423 |
09/09/2010 | 376.10p | 380.00p | 373.30p | 379.50p | 3706969 |
08/09/2010 | 367.90p | 376.80p | 367.90p | 376.00p | 3110892 |
07/09/2010 | 372.30p | 372.30p | 368.80p | 369.70p | 2425440 |
06/09/2010 | 370.30p | 373.10p | 368.92p | 371.80p | 2240375 |
03/09/2010 | 372.00p | 372.00p | 366.70p | 368.60p | 3656672 |
02/09/2010 | 368.90p | 372.34p | 367.80p | 370.30p | 3174174 |
01/09/2010 | 366.00p | 371.68p | 364.60p | 369.80p | 4125550 |
31/08/2010 | 359.20p | 365.70p | 357.63p | 365.20p | 4443199 |
27/08/2010 | 358.00p | 363.70p | 355.60p | 363.00p | 4374962 |
26/08/2010 | 362.30p | 362.40p | 357.10p | 358.60p | 4163641 |
25/08/2010 | 363.40p | 363.40p | 357.20p | 360.50p | 6274670 |
24/08/2010 | 363.80p | 364.77p | 360.10p | 363.10p | 5779904 |
23/08/2010 | 356.70p | 368.81p | 354.90p | 366.50p | 6104985 |
20/08/2010 | 356.10p | 358.50p | 354.33p | 355.80p | 3075362 |
19/08/2010 | 356.90p | 360.71p | 354.40p | 356.90p | 5717860 |
18/08/2010 | 355.70p | 357.00p | 352.50p | 355.20p | 2582467 |
17/08/2010 | 348.90p | 355.90p | 347.38p | 355.10p | 2997387 |
16/08/2010 | 348.30p | 348.80p | 344.71p | 348.00p | 2041250 |
13/08/2010 | 349.30p | 349.90p | 346.40p | 347.70p | 1848717 |
12/08/2010 | 349.50p | 352.57p | 347.09p | 348.50p | 2150365 |
11/08/2010 | 352.10p | 352.80p | 348.20p | 349.30p | 3133596 |
10/08/2010 | 353.60p | 354.60p | 350.06p | 353.00p | 2497342 |
09/08/2010 | 350.90p | 354.60p | 348.01p | 354.30p | 2646847 |
06/08/2010 | 352.40p | 352.50p | 346.08p | 347.00p | 3127938 |
05/08/2010 | 350.80p | 352.40p | 349.10p | 350.80p | 3016848 |
04/08/2010 | 351.00p | 352.50p | 347.80p | 351.20p | 3140182 |
03/08/2010 | 348.20p | 352.30p | 347.20p | 352.30p | 3531349 |
02/08/2010 | 345.30p | 350.80p | 343.60p | 348.80p | 3570330 |
30/07/2010 | 343.40p | 347.30p | 342.30p | 343.60p | 3712124 |
29/07/2010 | 346.40p | 348.10p | 343.30p | 345.20p | 2743969 |
28/07/2010 | 348.40p | 348.40p | 344.80p | 345.70p | 3573752 |
27/07/2010 | 347.90p | 350.00p | 344.90p | 346.50p | 3386227 |
26/07/2010 | 346.60p | 347.80p | 344.00p | 347.80p | 3848027 |
23/07/2010 | 345.10p | 345.50p | 342.70p | 344.80p | 4161513 |
22/07/2010 | 344.80p | 347.00p | 342.00p | 345.00p | 6003168 |
21/07/2010 | 346.40p | 350.20p | 344.60p | 345.90p | 3905017 |
20/07/2010 | 347.70p | 347.70p | 342.10p | 342.90p | 3076959 |
19/07/2010 | 346.30p | 350.50p | 345.30p | 346.40p | 3363571 |
16/07/2010 | 350.00p | 350.95p | 345.30p | 347.00p | 8399158 |
15/07/2010 | 347.80p | 352.60p | 346.20p | 348.80p | 6126121 |
14/07/2010 | 352.20p | 352.20p | 344.00p | 348.00p | 6567338 |
13/07/2010 | 343.90p | 349.90p | 343.60p | 349.60p | 3206831 |
12/07/2010 | 343.40p | 345.37p | 341.01p | 343.90p | 3113404 |
09/07/2010 | 342.90p | 343.70p | 337.00p | 343.00p | 5414087 |
08/07/2010 | 347.80p | 349.00p | 335.80p | 341.00p | 12705280 |
07/07/2010 | 332.00p | 345.80p | 331.90p | 344.30p | 15829580 |
06/07/2010 | 322.40p | 328.20p | 320.40p | 328.20p | 5763203 |
05/07/2010 | 319.30p | 322.60p | 318.60p | 320.80p | 2942705 |
02/07/2010 | 318.60p | 321.00p | 316.40p | 319.20p | 3239549 |
01/07/2010 | 318.90p | 320.40p | 315.50p | 317.20p | 5791919 |
30/06/2010 | 322.00p | 322.60p | 318.00p | 321.50p | 5388900 |
29/06/2010 | 322.00p | 324.00p | 320.00p | 321.10p | 4091979 |
28/06/2010 | 327.60p | 332.60p | 322.50p | 326.60p | 4620182 |
25/06/2010 | 332.90p | 333.30p | 327.40p | 328.20p | 5058400 |
24/06/2010 | 333.70p | 333.70p | 327.50p | 331.60p | 6836709 |
23/06/2010 | 329.80p | 332.80p | 327.40p | 330.90p | 4794704 |
22/06/2010 | 326.60p | 332.90p | 325.00p | 330.70p | 7399495 |
21/06/2010 | 335.10p | 338.10p | 328.10p | 329.30p | 4940224 |
18/06/2010 | 328.00p | 334.00p | 326.70p | 331.70p | 10538725 |
17/06/2010 | 328.20p | 328.80p | 325.50p | 326.40p | 3985101 |
16/06/2010 | 327.00p | 329.10p | 324.00p | 327.20p | 4561681 |
15/06/2010 | 319.30p | 326.12p | 318.10p | 324.40p | 7042174 |
14/06/2010 | 322.60p | 322.90p | 318.70p | 319.70p | 3066306 |
11/06/2010 | 323.50p | 324.50p | 320.50p | 321.40p | 4025694 |
10/06/2010 | 322.00p | 323.80p | 320.30p | 323.10p | 3067431 |
09/06/2010 | 323.80p | 324.60p | 318.60p | 324.60p | 2599353 |
08/06/2010 | 325.00p | 325.10p | 318.60p | 321.50p | 7092443 |
07/06/2010 | 321.30p | 324.30p | 319.80p | 323.40p | 3922621 |
04/06/2010 | 328.60p | 330.80p | 323.20p | 325.30p | 4727468 |
03/06/2010 | 330.70p | 330.70p | 325.70p | 328.20p | 3168685 |
02/06/2010 | 323.70p | 326.80p | 320.90p | 325.30p | 4774215 |
01/06/2010 | 324.20p | 327.60p | 320.20p | 326.80p | 4935971 |
28/05/2010 | 322.60p | 325.00p | 321.50p | 324.00p | 6161728 |
27/05/2010 | 316.90p | 320.00p | 314.40p | 320.00p | 10070359 |
26/05/2010 | 316.00p | 317.60p | 312.90p | 315.70p | 13112772 |
25/05/2010 | 313.90p | 318.00p | 313.10p | 313.60p | 6921670 |
24/05/2010 | 319.50p | 324.40p | 318.70p | 321.20p | 5080082 |
21/05/2010 | 314.60p | 317.80p | 311.70p | 316.60p | 11698334 |
20/05/2010 | 325.70p | 326.40p | 313.90p | 316.60p | 12465209 |
19/05/2010 | 322.10p | 326.80p | 322.00p | 323.00p | 9985808 |
18/05/2010 | 331.60p | 337.40p | 329.90p | 335.50p | 6781316 |
17/05/2010 | 330.00p | 335.90p | 327.40p | 329.00p | 5390010 |
14/05/2010 | 337.70p | 339.80p | 330.70p | 331.90p | 6791065 |
13/05/2010 | 333.20p | 342.20p | 333.10p | 338.50p | 12352389 |
12/05/2010 | 322.00p | 328.90p | 320.40p | 328.00p | 5075415 |
11/05/2010 | 321.40p | 324.90p | 319.90p | 323.30p | 3938732 |
10/05/2010 | 315.40p | 325.40p | 315.20p | 325.40p | 5566060 |
07/05/2010 | 318.80p | 322.90p | 307.60p | 312.90p | 8002325 |
06/05/2010 | 329.00p | 332.50p | 325.10p | 325.10p | 9152917 |
05/05/2010 | 336.70p | 336.70p | 331.90p | 332.60p | 4665768 |
04/05/2010 | 340.70p | 341.60p | 335.80p | 337.80p | 6431949 |
30/04/2010 | 345.70p | 346.30p | 337.80p | 338.30p | 4380703 |
29/04/2010 | 339.70p | 346.00p | 338.60p | 344.90p | 2997777 |
28/04/2010 | 339.70p | 343.80p | 337.50p | 339.60p | 5613318 |
27/04/2010 | 348.60p | 348.60p | 340.40p | 340.40p | 5898858 |
26/04/2010 | 352.20p | 352.70p | 348.90p | 351.20p | 2762085 |
23/04/2010 | 346.50p | 351.60p | 344.40p | 349.70p | 2899673 |
22/04/2010 | 347.20p | 348.50p | 343.60p | 345.30p | 4609837 |
21/04/2010 | 347.00p | 349.20p | 344.10p | 347.50p | 5493329 |
20/04/2010 | 345.40p | 347.10p | 341.20p | 345.20p | 4170074 |
19/04/2010 | 345.30p | 345.50p | 344.40p | 344.80p | 2655479 |
16/04/2010 | 347.70p | 350.02p | 345.80p | 346.30p | 4639233 |
15/04/2010 | 349.00p | 349.40p | 346.30p | 348.30p | 3463405 |
14/04/2010 | 351.50p | 352.50p | 347.30p | 348.50p | 5335760 |
13/04/2010 | 348.00p | 350.51p | 346.60p | 349.70p | 4492100 |
12/04/2010 | 348.40p | 351.10p | 338.50p | 346.60p | 8501548 |
09/04/2010 | 336.00p | 339.30p | 333.00p | 338.40p | 4736651 |
08/04/2010 | 334.10p | 334.82p | 331.70p | 334.20p | 5441886 |
07/04/2010 | 330.00p | 334.60p | 328.40p | 333.50p | 4846471 |
06/04/2010 | 330.00p | 331.40p | 326.70p | 328.10p | 4712358 |
01/04/2010 | 328.20p | 329.40p | 327.20p | 329.40p | 2617654 |
31/03/2010 | 328.00p | 329.40p | 326.10p | 327.60p | 6044349 |
30/03/2010 | 330.00p | 330.60p | 327.10p | 328.50p | 3287147 |
29/03/2010 | 330.10p | 331.10p | 327.70p | 330.20p | 2245905 |
26/03/2010 | 330.70p | 330.80p | 328.50p | 329.10p | 2609227 |
25/03/2010 | 326.90p | 332.10p | 326.90p | 330.60p | 4925031 |
24/03/2010 | 329.10p | 331.00p | 326.60p | 327.60p | 5672935 |
23/03/2010 | 328.80p | 330.50p | 327.00p | 328.10p | 3865422 |
22/03/2010 | 332.10p | 333.16p | 326.30p | 329.20p | 6754863 |
19/03/2010 | 333.30p | 335.30p | 331.86p | 333.10p | 7704594 |
18/03/2010 | 331.30p | 332.80p | 330.46p | 332.20p | 4599007 |
17/03/2010 | 335.00p | 335.42p | 331.21p | 332.00p | 3855618 |
16/03/2010 | 333.50p | 334.50p | 332.00p | 333.60p | 4065489 |
15/03/2010 | 333.40p | 335.35p | 332.10p | 332.50p | 2907429 |
12/03/2010 | 336.20p | 336.60p | 332.70p | 332.70p | 3783500 |
11/03/2010 | 336.30p | 338.10p | 335.00p | 335.70p | 3267813 |
10/03/2010 | 337.30p | 337.90p | 334.60p | 336.20p | 2425069 |
09/03/2010 | 338.00p | 339.30p | 333.40p | 337.30p | 4092743 |
08/03/2010 | 335.90p | 338.60p | 335.90p | 337.40p | 3168924 |
05/03/2010 | 335.80p | 337.50p | 334.68p | 335.80p | 3047932 |
04/03/2010 | 334.60p | 338.10p | 333.70p | 335.40p | 3116145 |
03/03/2010 | 338.00p | 338.11p | 333.90p | 335.90p | 6761707 |
02/03/2010 | 337.10p | 339.61p | 336.00p | 339.00p | 4247242 |
01/03/2010 | 332.70p | 338.50p | 330.40p | 338.40p | 5588234 |
26/02/2010 | 330.60p | 331.70p | 327.90p | 330.40p | 5787949 |
25/02/2010 | 331.50p | 333.30p | 328.40p | 329.40p | 5035504 |
24/02/2010 | 332.90p | 334.20p | 331.30p | 332.30p | 3767497 |
23/02/2010 | 333.80p | 335.03p | 331.40p | 332.00p | 4019702 |
22/02/2010 | 334.70p | 334.70p | 330.10p | 332.40p | 3491519 |
19/02/2010 | 331.90p | 335.00p | 331.00p | 333.40p | 8160801 |
18/02/2010 | 332.50p | 333.30p | 330.60p | 332.70p | 3189539 |
17/02/2010 | 328.20p | 334.70p | 326.80p | 332.40p | 10461857 |
16/02/2010 | 325.20p | 327.10p | 324.00p | 326.30p | 2982005 |
15/02/2010 | 327.70p | 327.70p | 324.10p | 324.50p | 2404216 |
12/02/2010 | 329.00p | 329.60p | 324.00p | 326.10p | 4202523 |
11/02/2010 | 323.50p | 326.50p | 320.90p | 326.20p | 8208543 |
10/02/2010 | 320.10p | 320.40p | 316.80p | 318.80p | 4280979 |
09/02/2010 | 320.00p | 320.10p | 316.60p | 318.60p | 5169588 |
08/02/2010 | 319.70p | 321.70p | 318.66p | 320.60p | 3663179 |
05/02/2010 | 321.40p | 322.80p | 317.60p | 319.10p | 3897378 |
04/02/2010 | 331.20p | 333.90p | 321.50p | 322.70p | 3394377 |
03/02/2010 | 330.40p | 331.90p | 328.70p | 331.20p | 5309230 |
02/02/2010 | 325.40p | 331.50p | 324.70p | 331.10p | 6299359 |
01/02/2010 | 323.20p | 327.50p | 321.20p | 325.90p | 5878990 |
29/01/2010 | 327.50p | 328.10p | 321.65p | 323.90p | 7247095 |
28/01/2010 | 330.40p | 331.50p | 325.30p | 325.30p | 4435057 |
27/01/2010 | 327.60p | 327.90p | 325.57p | 327.80p | 3978701 |
26/01/2010 | 325.50p | 329.62p | 324.30p | 328.80p | 3753972 |
25/01/2010 | 326.00p | 334.38p | 324.50p | 326.40p | 6263322 |
22/01/2010 | 329.30p | 332.60p | 326.20p | 327.30p | 5211871 |
21/01/2010 | 332.90p | 336.30p | 330.00p | 330.00p | 5119523 |
20/01/2010 | 339.30p | 339.70p | 331.40p | 331.80p | 7247431 |
19/01/2010 | 334.30p | 340.81p | 330.70p | 339.50p | 7624346 |
18/01/2010 | 331.30p | 335.60p | 330.20p | 334.30p | 4343168 |
15/01/2010 | 330.90p | 333.00p | 325.00p | 330.70p | 7778191 |
14/01/2010 | 332.00p | 332.00p | 327.70p | 329.70p | 5949161 |
13/01/2010 | 327.80p | 331.10p | 325.00p | 330.50p | 4673329 |
12/01/2010 | 328.80p | 330.60p | 325.90p | 329.50p | 6798892 |
11/01/2010 | 330.50p | 332.20p | 325.80p | 328.00p | 4683899 |
08/01/2010 | 330.00p | 332.00p | 326.30p | 329.50p | 8047810 |
07/01/2010 | 322.90p | 330.00p | 321.00p | 328.20p | 14054183 |
06/01/2010 | 320.40p | 322.10p | 315.00p | 318.00p | 8901700 |
05/01/2010 | 321.90p | 326.33p | 318.50p | 319.90p | 8825934 |
04/01/2010 | 320.80p | 325.45p | 320.20p | 324.20p | 3340250 |
31/12/2009 | 320.70p | 323.80p | 320.50p | 323.50p | 592230 |
30/12/2009 | 321.80p | 323.60p | 318.80p | 318.80p | 1200339 |
29/12/2009 | 322.20p | 325.90p | 321.00p | 321.50p | 1802815 |
24/12/2009 | 317.80p | 321.20p | 316.90p | 321.10p | 438849 |
23/12/2009 | 320.90p | 320.90p | 317.00p | 317.90p | 2757497 |
22/12/2009 | 319.00p | 324.30p | 318.90p | 320.60p | 2913973 |
21/12/2009 | 317.00p | 320.60p | 315.10p | 318.90p | 2906358 |
18/12/2009 | 318.00p | 324.60p | 315.30p | 316.00p | 9568403 |
*Close Price adjusted for both dividends and splits