Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2009 | 112.77p | 113.96p | 112.27p | 113.37p | 794428 |
22/12/2009 | 111.27p | 113.27p | 110.37p | 112.17p | 880339 |
21/12/2009 | 110.67p | 111.52p | 110.27p | 110.57p | 1172995 |
18/12/2009 | 111.27p | 112.27p | 109.17p | 109.17p | 3927410 |
17/12/2009 | 112.67p | 112.67p | 110.67p | 111.67p | 1419612 |
16/12/2009 | 113.77p | 113.77p | 111.27p | 111.77p | 2956500 |
15/12/2009 | 114.26p | 115.16p | 112.47p | 113.77p | 2650957 |
14/12/2009 | 113.27p | 115.16p | 113.27p | 114.26p | 782027 |
11/12/2009 | 111.97p | 113.77p | 111.67p | 113.77p | 578651 |
10/12/2009 | 111.97p | 111.98p | 111.47p | 111.67p | 486582 |
09/12/2009 | 111.87p | 111.87p | 111.27p | 111.57p | 552300 |
08/12/2009 | 111.67p | 111.87p | 110.77p | 110.97p | 1001978 |
07/12/2009 | 112.37p | 112.67p | 111.27p | 111.77p | 547202 |
04/12/2009 | 111.47p | 112.23p | 110.27p | 111.77p | 1872426 |
03/12/2009 | 112.07p | 112.47p | 111.37p | 111.77p | 413407 |
02/12/2009 | 112.57p | 113.58p | 111.47p | 112.27p | 389665 |
01/12/2009 | 112.57p | 112.57p | 111.77p | 112.37p | 466127 |
30/11/2009 | 111.37p | 112.57p | 111.37p | 111.77p | 397700 |
27/11/2009 | 111.77p | 112.67p | 111.37p | 112.27p | 706394 |
26/11/2009 | 112.27p | 112.97p | 111.87p | 112.07p | 686840 |
25/11/2009 | 111.77p | 113.07p | 111.77p | 112.57p | 974746 |
24/11/2009 | 112.37p | 113.27p | 112.27p | 112.67p | 650350 |
23/11/2009 | 111.57p | 113.17p | 111.17p | 112.77p | 1096337 |
20/11/2009 | 110.87p | 112.22p | 110.77p | 110.77p | 499829 |
19/11/2009 | 111.87p | 112.67p | 110.87p | 110.87p | 524602 |
18/11/2009 | 114.56p | 114.56p | 112.05p | 112.27p | 1169291 |
17/11/2009 | 115.66p | 115.66p | 114.56p | 114.66p | 757576 |
16/11/2009 | 115.66p | 115.76p | 114.96p | 115.66p | 1118203 |
13/11/2009 | 114.86p | 115.56p | 114.86p | 115.56p | 1454872 |
12/11/2009 | 116.56p | 116.56p | 114.76p | 114.96p | 3919554 |
11/11/2009 | 116.96p | 117.76p | 116.76p | 116.76p | 566250 |
10/11/2009 | 117.06p | 117.76p | 117.06p | 117.06p | 547648 |
09/11/2009 | 116.26p | 117.76p | 115.76p | 117.76p | 984100 |
06/11/2009 | 114.26p | 116.06p | 114.26p | 115.46p | 557546 |
05/11/2009 | 114.36p | 115.26p | 114.36p | 114.86p | 284241 |
04/11/2009 | 114.36p | 115.36p | 114.26p | 115.26p | 330508 |
03/11/2009 | 113.27p | 114.76p | 113.27p | 113.87p | 375773 |
02/11/2009 | 113.27p | 114.26p | 112.17p | 114.26p | 443690 |
30/10/2009 | 115.46p | 115.46p | 113.77p | 113.77p | 350104 |
29/10/2009 | 115.76p | 115.76p | 114.36p | 114.66p | 459900 |
28/10/2009 | 114.56p | 115.56p | 114.36p | 114.76p | 545682 |
27/10/2009 | 115.86p | 115.86p | 114.26p | 114.46p | 937885 |
26/10/2009 | 116.06p | 116.96p | 114.76p | 114.76p | 669796 |
23/10/2009 | 116.56p | 116.56p | 116.06p | 116.26p | 459285 |
22/10/2009 | 116.56p | 116.76p | 116.16p | 116.16p | 641383 |
21/10/2009 | 116.66p | 116.66p | 116.26p | 116.66p | 480732 |
20/10/2009 | 116.76p | 116.76p | 116.26p | 116.56p | 434652 |
19/10/2009 | 117.06p | 117.06p | 116.36p | 116.56p | 503637 |
16/10/2009 | 116.16p | 116.96p | 116.16p | 116.46p | 684771 |
15/10/2009 | 117.16p | 117.16p | 116.06p | 116.46p | 371655 |
14/10/2009 | 115.46p | 116.66p | 114.46p | 116.46p | 1171215 |
13/10/2009 | 116.06p | 116.06p | 114.26p | 114.36p | 432556 |
12/10/2009 | 114.66p | 115.66p | 114.66p | 114.96p | 361433 |
09/10/2009 | 115.76p | 116.06p | 114.66p | 115.86p | 743471 |
08/10/2009 | 115.76p | 116.36p | 114.96p | 114.96p | 858433 |
07/10/2009 | 114.56p | 116.76p | 114.56p | 115.56p | 865195 |
06/10/2009 | 116.06p | 116.66p | 114.76p | 115.76p | 854000 |
05/10/2009 | 114.26p | 115.36p | 114.26p | 115.06p | 495608 |
02/10/2009 | 114.26p | 114.76p | 113.77p | 114.26p | 716668 |
01/10/2009 | 114.76p | 114.86p | 113.96p | 114.26p | 257990 |
30/09/2009 | 113.96p | 114.96p | 113.47p | 113.47p | 580734 |
29/09/2009 | 115.36p | 115.36p | 114.56p | 114.96p | 866708 |
28/09/2009 | 114.86p | 115.56p | 113.77p | 115.36p | 531545 |
25/09/2009 | 116.36p | 116.66p | 114.36p | 115.76p | 1252980 |
24/09/2009 | 116.26p | 117.16p | 115.76p | 116.56p | 608502 |
23/09/2009 | 115.36p | 117.16p | 115.36p | 117.06p | 421259 |
22/09/2009 | 114.76p | 115.96p | 114.76p | 115.86p | 939869 |
21/09/2009 | 114.96p | 115.56p | 113.77p | 115.46p | 886264 |
*Close Price adjusted for both dividends and splits