Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2009 | 359.40p | 361.90p | 349.10p | 351.30p | 5654797 |
18/11/2009 | 362.30p | 368.70p | 361.80p | 362.00p | 9588065 |
17/11/2009 | 367.60p | 370.70p | 354.30p | 355.70p | 8453930 |
16/11/2009 | 369.00p | 373.60p | 367.60p | 371.20p | 17081796 |
13/11/2009 | 366.50p | 369.00p | 362.10p | 368.10p | 8258751 |
12/11/2009 | 360.50p | 367.26p | 355.60p | 365.00p | 15462720 |
11/11/2009 | 354.70p | 362.47p | 349.60p | 359.60p | 17818272 |
10/11/2009 | 343.00p | 348.50p | 341.20p | 346.00p | 13521053 |
09/11/2009 | 335.00p | 341.80p | 331.90p | 341.20p | 6536078 |
06/11/2009 | 326.30p | 337.30p | 324.70p | 329.50p | 9716873 |
05/11/2009 | 327.20p | 334.40p | 318.70p | 324.80p | 10584703 |
04/11/2009 | 312.00p | 327.60p | 308.40p | 325.00p | 11656444 |
03/11/2009 | 312.70p | 315.50p | 307.50p | 311.00p | 8851560 |
02/11/2009 | 309.50p | 316.80p | 304.70p | 311.50p | 6079561 |
30/10/2009 | 306.30p | 327.40p | 306.20p | 310.00p | 11165999 |
29/10/2009 | 300.00p | 317.80p | 298.50p | 308.00p | 12939480 |
28/10/2009 | 325.80p | 327.20p | 301.00p | 301.00p | 22055916 |
27/10/2009 | 346.20p | 348.60p | 328.50p | 331.30p | 12535323 |
26/10/2009 | 350.00p | 354.50p | 346.20p | 346.20p | 8599619 |
23/10/2009 | 357.20p | 357.20p | 351.00p | 351.00p | 5541045 |
22/10/2009 | 353.30p | 354.10p | 348.50p | 350.00p | 6397633 |
21/10/2009 | 361.00p | 368.40p | 354.00p | 359.00p | 14158726 |
20/10/2009 | 362.80p | 370.00p | 358.60p | 367.00p | 8270200 |
19/10/2009 | 349.70p | 363.10p | 349.60p | 360.00p | 6468896 |
16/10/2009 | 362.20p | 363.00p | 346.40p | 349.70p | 8200641 |
15/10/2009 | 361.60p | 367.90p | 358.00p | 358.00p | 8507082 |
14/10/2009 | 358.50p | 364.40p | 356.40p | 359.80p | 9849908 |
13/10/2009 | 353.90p | 358.70p | 347.90p | 348.30p | 9164355 |
12/10/2009 | 343.30p | 355.00p | 340.50p | 353.70p | 8858932 |
09/10/2009 | 339.50p | 343.80p | 336.20p | 341.30p | 5461875 |
08/10/2009 | 336.80p | 341.90p | 334.70p | 340.20p | 8563783 |
07/10/2009 | 327.90p | 335.50p | 323.10p | 332.50p | 9071095 |
06/10/2009 | 316.70p | 331.70p | 312.70p | 327.70p | 6999504 |
05/10/2009 | 316.10p | 320.60p | 307.00p | 318.80p | 7023148 |
02/10/2009 | 320.10p | 328.20p | 315.10p | 316.90p | 8882236 |
01/10/2009 | 333.70p | 341.20p | 322.50p | 323.40p | 13025616 |
30/09/2009 | 315.00p | 337.10p | 313.50p | 331.20p | 19583732 |
29/09/2009 | 302.80p | 309.80p | 297.50p | 308.10p | 13300688 |
28/09/2009 | 296.70p | 304.20p | 292.50p | 303.80p | 8825092 |
25/09/2009 | 303.50p | 304.70p | 297.10p | 298.60p | 9583691 |
24/09/2009 | 304.00p | 314.40p | 299.40p | 304.20p | 12462955 |
23/09/2009 | 295.00p | 305.20p | 292.80p | 303.60p | 9342909 |
22/09/2009 | 302.80p | 302.80p | 292.80p | 293.70p | 6062872 |
21/09/2009 | 302.00p | 303.70p | 295.90p | 299.60p | 7937840 |
*Close Price adjusted for both dividends and splits