Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 500.00p | 505.00p | 491.67p | 496.30p | 4927212 |
31/12/2009 | 505.50p | 506.00p | 495.70p | 495.70p | 516422 |
30/12/2009 | 503.00p | 505.50p | 501.50p | 503.00p | 1709293 |
29/12/2009 | 495.00p | 503.50p | 495.00p | 503.00p | 6747359 |
24/12/2009 | 492.60p | 497.50p | 491.60p | 495.20p | 387420 |
23/12/2009 | 503.50p | 505.50p | 490.80p | 494.50p | 5981984 |
22/12/2009 | 505.00p | 506.00p | 501.00p | 502.50p | 1695288 |
21/12/2009 | 497.80p | 507.05p | 492.40p | 504.50p | 2107659 |
18/12/2009 | 496.50p | 511.67p | 494.20p | 494.40p | 6392847 |
17/12/2009 | 499.70p | 512.17p | 495.70p | 496.00p | 3727322 |
16/12/2009 | 503.50p | 507.26p | 501.00p | 502.50p | 3244300 |
15/12/2009 | 505.00p | 515.50p | 504.00p | 514.00p | 5009324 |
14/12/2009 | 503.50p | 505.50p | 500.50p | 503.50p | 2413188 |
11/12/2009 | 495.20p | 503.50p | 493.70p | 501.00p | 3022877 |
10/12/2009 | 493.20p | 493.90p | 486.40p | 493.50p | 4704995 |
09/12/2009 | 496.00p | 496.00p | 489.10p | 493.10p | 6902476 |
08/12/2009 | 500.50p | 502.50p | 491.30p | 495.40p | 5684905 |
07/12/2009 | 495.50p | 503.50p | 491.40p | 499.60p | 5219508 |
04/12/2009 | 492.00p | 498.64p | 490.00p | 495.30p | 5263926 |
03/12/2009 | 491.00p | 494.90p | 485.60p | 492.50p | 4168327 |
02/12/2009 | 483.00p | 490.00p | 468.83p | 488.80p | 4259186 |
01/12/2009 | 478.10p | 482.32p | 478.10p | 482.10p | 3839034 |
30/11/2009 | 479.50p | 481.53p | 475.10p | 476.70p | 5927007 |
27/11/2009 | 483.60p | 492.76p | 479.40p | 480.00p | 5309998 |
26/11/2009 | 486.50p | 498.50p | 484.20p | 485.80p | 11650830 |
25/11/2009 | 490.00p | 490.00p | 473.50p | 484.10p | 3990366 |
24/11/2009 | 477.50p | 487.70p | 474.50p | 486.00p | 4992358 |
23/11/2009 | 474.20p | 481.80p | 470.00p | 478.10p | 3932576 |
20/11/2009 | 475.00p | 478.40p | 470.70p | 474.30p | 3688986 |
19/11/2009 | 474.70p | 479.69p | 471.22p | 473.50p | 4093868 |
18/11/2009 | 471.80p | 477.51p | 467.40p | 477.00p | 5397958 |
17/11/2009 | 471.70p | 478.00p | 468.30p | 475.30p | 3292350 |
16/11/2009 | 476.90p | 476.90p | 467.60p | 471.50p | 3615381 |
13/11/2009 | 470.20p | 474.90p | 467.45p | 473.00p | 3958368 |
12/11/2009 | 461.10p | 478.00p | 457.40p | 471.90p | 6020944 |
11/11/2009 | 457.50p | 465.30p | 455.10p | 462.10p | 6788030 |
10/11/2009 | 449.80p | 457.20p | 447.40p | 456.00p | 5388641 |
09/11/2009 | 445.50p | 450.90p | 444.30p | 448.10p | 2190549 |
06/11/2009 | 443.50p | 446.50p | 439.30p | 443.90p | 3533851 |
05/11/2009 | 438.10p | 446.30p | 436.60p | 443.60p | 3353592 |
04/11/2009 | 436.60p | 440.20p | 434.00p | 439.60p | 2423377 |
03/11/2009 | 435.10p | 436.60p | 429.20p | 435.30p | 3530187 |
02/11/2009 | 439.00p | 442.40p | 435.00p | 437.30p | 2516611 |
30/10/2009 | 444.30p | 449.90p | 438.30p | 440.50p | 3580656 |
29/10/2009 | 441.60p | 445.90p | 437.40p | 442.80p | 3919069 |
28/10/2009 | 446.80p | 448.20p | 442.70p | 443.10p | 3859368 |
27/10/2009 | 441.50p | 450.80p | 436.30p | 445.70p | 4569823 |
26/10/2009 | 440.80p | 443.80p | 438.40p | 440.00p | 5156948 |
23/10/2009 | 441.20p | 444.00p | 439.30p | 439.30p | 2471917 |
22/10/2009 | 440.10p | 443.30p | 438.70p | 440.50p | 2965560 |
21/10/2009 | 440.80p | 445.90p | 437.80p | 442.40p | 2683919 |
20/10/2009 | 439.10p | 444.20p | 435.70p | 440.90p | 3321449 |
19/10/2009 | 437.00p | 439.50p | 429.00p | 437.90p | 4264442 |
16/10/2009 | 437.60p | 439.40p | 432.70p | 434.50p | 3917567 |
15/10/2009 | 440.00p | 442.20p | 434.10p | 437.30p | 4623603 |
14/10/2009 | 445.80p | 449.00p | 437.80p | 439.20p | 5393247 |
13/10/2009 | 449.00p | 455.60p | 444.20p | 444.70p | 5140922 |
12/10/2009 | 451.20p | 453.20p | 447.00p | 447.00p | 3644773 |
09/10/2009 | 451.00p | 454.00p | 449.20p | 451.00p | 2641553 |
08/10/2009 | 457.50p | 460.80p | 448.80p | 451.30p | 2264609 |
07/10/2009 | 452.30p | 457.50p | 447.70p | 455.00p | 4342662 |
06/10/2009 | 449.70p | 455.00p | 447.30p | 451.30p | 4410395 |
05/10/2009 | 447.40p | 450.50p | 442.20p | 448.00p | 2407906 |
02/10/2009 | 453.30p | 453.30p | 443.60p | 445.60p | 3752206 |
01/10/2009 | 458.00p | 461.80p | 452.30p | 453.00p | 4512298 |
30/09/2009 | 456.60p | 462.40p | 450.80p | 456.60p | 4243328 |
29/09/2009 | 458.30p | 458.30p | 451.60p | 454.70p | 1980435 |
28/09/2009 | 453.70p | 460.00p | 450.40p | 457.40p | 3631028 |
25/09/2009 | 454.70p | 455.90p | 447.00p | 453.80p | 5602642 |
24/09/2009 | 455.50p | 458.10p | 450.00p | 452.40p | 4593691 |
23/09/2009 | 455.00p | 461.10p | 452.30p | 455.20p | 3823467 |
22/09/2009 | 467.50p | 467.50p | 452.60p | 455.40p | 5494629 |
21/09/2009 | 469.60p | 470.50p | 460.20p | 465.50p | 3012203 |
*Close Price adjusted for both dividends and splits