Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 602.00p | 618.00p | 599.00p | 617.00p | 2488786 |
31/12/2009 | 605.00p | 609.50p | 605.00p | 609.50p | 631178 |
30/12/2009 | 604.00p | 609.50p | 602.50p | 607.00p | 1200467 |
29/12/2009 | 607.00p | 610.00p | 601.00p | 607.50p | 1581894 |
24/12/2009 | 598.00p | 603.50p | 598.00p | 603.50p | 512580 |
23/12/2009 | 603.50p | 604.50p | 599.00p | 602.00p | 2467302 |
22/12/2009 | 604.00p | 610.50p | 599.50p | 600.00p | 2903484 |
21/12/2009 | 598.50p | 606.00p | 596.50p | 604.00p | 2227580 |
18/12/2009 | 601.50p | 614.00p | 596.44p | 596.50p | 7012102 |
17/12/2009 | 611.50p | 617.50p | 608.00p | 610.00p | 3860783 |
16/12/2009 | 613.00p | 615.00p | 608.00p | 614.50p | 4038935 |
15/12/2009 | 613.00p | 616.00p | 602.00p | 610.50p | 3456479 |
14/12/2009 | 617.50p | 620.00p | 608.00p | 610.50p | 4988732 |
11/12/2009 | 593.00p | 615.00p | 593.00p | 613.50p | 7865994 |
10/12/2009 | 585.00p | 594.00p | 583.50p | 590.00p | 5633941 |
09/12/2009 | 591.00p | 599.00p | 585.00p | 586.50p | 7082990 |
08/12/2009 | 586.00p | 604.50p | 582.00p | 589.50p | 6974914 |
07/12/2009 | 583.50p | 593.00p | 580.50p | 588.50p | 3100477 |
04/12/2009 | 587.50p | 590.50p | 580.00p | 586.00p | 4880991 |
03/12/2009 | 595.00p | 600.50p | 588.50p | 589.50p | 3308911 |
02/12/2009 | 585.50p | 593.50p | 582.50p | 592.00p | 3952946 |
01/12/2009 | 571.50p | 583.50p | 569.50p | 583.50p | 7813307 |
30/11/2009 | 574.00p | 575.00p | 567.00p | 568.00p | 3168788 |
27/11/2009 | 562.50p | 576.07p | 562.50p | 575.50p | 2810023 |
26/11/2009 | 580.00p | 584.00p | 571.50p | 573.00p | 5136931 |
25/11/2009 | 580.50p | 584.00p | 573.00p | 582.50p | 3814297 |
24/11/2009 | 577.00p | 580.50p | 569.50p | 574.00p | 2107671 |
23/11/2009 | 574.50p | 586.50p | 572.00p | 577.50p | 4004676 |
20/11/2009 | 570.50p | 579.00p | 570.00p | 571.50p | 7863918 |
19/11/2009 | 582.00p | 582.00p | 568.00p | 570.50p | 5836758 |
18/11/2009 | 586.00p | 590.10p | 580.50p | 581.00p | 3261200 |
17/11/2009 | 590.50p | 594.50p | 585.00p | 586.00p | 6558639 |
16/11/2009 | 573.50p | 590.50p | 570.50p | 590.00p | 4734596 |
13/11/2009 | 570.00p | 573.50p | 568.00p | 572.00p | 2697793 |
12/11/2009 | 571.50p | 572.50p | 564.00p | 568.00p | 4370507 |
11/11/2009 | 573.50p | 573.50p | 561.00p | 569.50p | 6034691 |
10/11/2009 | 566.00p | 571.00p | 562.50p | 564.00p | 3133598 |
09/11/2009 | 571.00p | 574.00p | 562.50p | 568.50p | 4405932 |
06/11/2009 | 562.00p | 573.50p | 561.00p | 568.00p | 4162797 |
05/11/2009 | 552.00p | 564.50p | 545.50p | 561.50p | 6811173 |
04/11/2009 | 545.00p | 555.00p | 540.00p | 552.50p | 4303353 |
03/11/2009 | 541.50p | 547.00p | 534.00p | 540.00p | 4863444 |
02/11/2009 | 544.50p | 554.00p | 543.00p | 548.50p | 5443798 |
30/10/2009 | 562.50p | 578.00p | 543.50p | 548.50p | 11512360 |
29/10/2009 | 533.50p | 550.00p | 528.00p | 545.00p | 7273871 |
28/10/2009 | 550.00p | 553.00p | 532.50p | 533.50p | 6984261 |
27/10/2009 | 554.50p | 560.50p | 548.00p | 552.50p | 5120536 |
26/10/2009 | 557.50p | 564.50p | 550.00p | 553.00p | 4718901 |
23/10/2009 | 559.50p | 571.00p | 554.50p | 556.00p | 5437665 |
22/10/2009 | 564.50p | 566.00p | 553.00p | 556.50p | 8909452 |
21/10/2009 | 590.00p | 590.00p | 565.50p | 572.50p | 10350684 |
20/10/2009 | 597.00p | 597.00p | 587.50p | 587.50p | 5743845 |
19/10/2009 | 583.50p | 599.00p | 583.50p | 596.00p | 3284721 |
16/10/2009 | 598.00p | 598.50p | 580.00p | 583.50p | 7131890 |
15/10/2009 | 593.00p | 600.00p | 589.00p | 596.50p | 6747873 |
14/10/2009 | 583.00p | 598.50p | 583.00p | 593.50p | 6717220 |
13/10/2009 | 570.00p | 580.00p | 570.00p | 575.00p | 6921770 |
12/10/2009 | 562.50p | 577.00p | 560.00p | 574.50p | 7031819 |
09/10/2009 | 554.00p | 564.50p | 553.00p | 562.50p | 6747438 |
08/10/2009 | 549.00p | 564.00p | 545.50p | 555.50p | 9671428 |
07/10/2009 | 540.00p | 548.00p | 536.50p | 542.50p | 5836332 |
06/10/2009 | 534.00p | 550.00p | 531.00p | 546.50p | 4995917 |
05/10/2009 | 526.00p | 533.00p | 521.00p | 531.00p | 3721477 |
02/10/2009 | 538.00p | 539.00p | 520.50p | 526.00p | 5527483 |
01/10/2009 | 535.00p | 546.00p | 532.50p | 541.50p | 6824545 |
30/09/2009 | 544.00p | 549.50p | 532.50p | 537.00p | 4771984 |
29/09/2009 | 541.50p | 551.00p | 537.50p | 544.00p | 4244942 |
28/09/2009 | 536.00p | 540.50p | 527.50p | 539.50p | 4272639 |
25/09/2009 | 538.50p | 546.00p | 534.50p | 538.00p | 3585549 |
24/09/2009 | 547.00p | 550.00p | 532.00p | 536.50p | 6415672 |
23/09/2009 | 544.50p | 557.00p | 543.50p | 551.00p | 4841890 |
22/09/2009 | 535.50p | 546.50p | 531.00p | 543.50p | 5145828 |
21/09/2009 | 535.50p | 541.00p | 532.00p | 535.50p | 4454450 |
*Close Price adjusted for both dividends and splits