Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2009 | 164.70p | 164.70p | 158.00p | 158.10p | 959177 |
23/11/2009 | 165.10p | 167.20p | 158.00p | 163.80p | 1319411 |
20/11/2009 | 165.50p | 168.70p | 158.80p | 158.80p | 1117794 |
19/11/2009 | 176.70p | 176.70p | 164.80p | 166.80p | 630659 |
18/11/2009 | 182.80p | 183.60p | 172.40p | 174.20p | 417116 |
17/11/2009 | 185.30p | 187.70p | 177.40p | 178.10p | 412132 |
16/11/2009 | 177.00p | 186.80p | 174.07p | 186.50p | 681004 |
13/11/2009 | 177.70p | 183.90p | 168.40p | 174.70p | 983520 |
12/11/2009 | 168.90p | 184.60p | 167.40p | 177.70p | 1867471 |
11/11/2009 | 164.00p | 168.70p | 160.83p | 168.70p | 1461182 |
10/11/2009 | 161.50p | 165.70p | 161.50p | 163.70p | 1055731 |
09/11/2009 | 163.60p | 166.20p | 161.60p | 163.50p | 1149969 |
06/11/2009 | 164.00p | 166.60p | 159.10p | 161.40p | 1084718 |
05/11/2009 | 160.50p | 168.70p | 154.00p | 165.50p | 2173701 |
04/11/2009 | 153.50p | 166.00p | 153.50p | 164.40p | 2360952 |
03/11/2009 | 158.90p | 160.50p | 151.50p | 152.60p | 755349 |
02/11/2009 | 162.20p | 163.40p | 156.80p | 160.00p | 977181 |
30/10/2009 | 165.20p | 170.40p | 159.00p | 160.10p | 1369633 |
29/10/2009 | 159.00p | 172.00p | 156.30p | 167.00p | 2374343 |
28/10/2009 | 170.50p | 170.90p | 155.30p | 161.80p | 2207787 |
27/10/2009 | 169.50p | 176.70p | 165.60p | 171.80p | 1637982 |
26/10/2009 | 180.00p | 180.00p | 171.10p | 172.30p | 1749804 |
23/10/2009 | 181.50p | 187.30p | 178.00p | 178.10p | 500161 |
22/10/2009 | 180.10p | 183.50p | 178.00p | 181.30p | 923057 |
21/10/2009 | 189.00p | 189.00p | 182.80p | 182.90p | 1547128 |
20/10/2009 | 187.50p | 195.50p | 187.50p | 188.70p | 3144173 |
19/10/2009 | 191.40p | 195.70p | 187.80p | 189.90p | 2075174 |
16/10/2009 | 190.80p | 194.30p | 189.70p | 192.00p | 1484578 |
15/10/2009 | 191.40p | 197.80p | 191.00p | 191.50p | 1834724 |
14/10/2009 | 179.20p | 192.20p | 179.00p | 191.00p | 2364411 |
13/10/2009 | 173.00p | 181.90p | 162.10p | 179.00p | 2205938 |
12/10/2009 | 169.50p | 174.80p | 169.50p | 172.40p | 361629 |
09/10/2009 | 168.70p | 172.60p | 165.60p | 168.40p | 668399 |
08/10/2009 | 165.80p | 166.90p | 162.00p | 166.90p | 1105972 |
07/10/2009 | 168.50p | 173.90p | 160.10p | 161.70p | 1796319 |
06/10/2009 | 149.90p | 168.40p | 149.90p | 164.60p | 2465876 |
05/10/2009 | 155.60p | 157.80p | 152.30p | 152.60p | 1735385 |
02/10/2009 | 159.40p | 168.70p | 151.10p | 153.90p | 1258502 |
01/10/2009 | 172.90p | 176.00p | 161.70p | 162.60p | 909389 |
30/09/2009 | 174.40p | 179.60p | 165.50p | 171.80p | 1314324 |
29/09/2009 | 167.20p | 175.00p | 167.10p | 174.50p | 963096 |
28/09/2009 | 159.90p | 168.60p | 156.10p | 165.90p | 651361 |
25/09/2009 | 153.90p | 163.40p | 147.00p | 160.00p | 2457739 |
24/09/2009 | 159.90p | 159.90p | 147.60p | 147.60p | 1207554 |
23/09/2009 | 154.00p | 160.30p | 154.00p | 159.10p | 1176436 |
22/09/2009 | 157.30p | 161.60p | 152.50p | 154.00p | 1473955 |
21/09/2009 | 156.00p | 164.90p | 156.00p | 160.00p | 979026 |
*Close Price adjusted for both dividends and splits