Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2009 | 102.00p | 103.20p | 101.20p | 102.20p | 3279201 |
26/11/2009 | 104.70p | 104.70p | 102.70p | 102.90p | 7082043 |
25/11/2009 | 102.10p | 104.60p | 101.50p | 104.20p | 10969823 |
24/11/2009 | 102.80p | 104.71p | 100.10p | 100.90p | 8375901 |
23/11/2009 | 102.20p | 103.50p | 100.10p | 102.40p | 6220132 |
20/11/2009 | 102.50p | 103.00p | 100.00p | 100.80p | 6366665 |
19/11/2009 | 104.60p | 105.10p | 101.18p | 101.90p | 6009397 |
18/11/2009 | 106.10p | 106.40p | 104.40p | 104.60p | 5282941 |
17/11/2009 | 106.90p | 107.00p | 105.10p | 105.50p | 4230499 |
16/11/2009 | 107.90p | 109.10p | 106.40p | 106.70p | 4570266 |
13/11/2009 | 107.60p | 108.20p | 106.60p | 107.30p | 2772200 |
12/11/2009 | 107.70p | 107.70p | 105.30p | 107.10p | 4346777 |
11/11/2009 | 106.80p | 108.30p | 106.80p | 107.10p | 6317533 |
10/11/2009 | 106.30p | 107.40p | 105.80p | 107.00p | 8349750 |
09/11/2009 | 107.10p | 107.80p | 103.30p | 105.60p | 13234480 |
06/11/2009 | 115.00p | 118.00p | 103.60p | 105.00p | 22990274 |
05/11/2009 | 107.10p | 113.10p | 107.10p | 112.00p | 8949692 |
04/11/2009 | 105.90p | 108.90p | 105.20p | 108.80p | 5594732 |
03/11/2009 | 104.30p | 105.90p | 103.40p | 105.00p | 5536735 |
02/11/2009 | 104.90p | 105.70p | 103.20p | 105.20p | 8679680 |
30/10/2009 | 105.70p | 106.80p | 103.60p | 104.00p | 10512941 |
29/10/2009 | 105.40p | 107.30p | 103.90p | 105.10p | 10012196 |
28/10/2009 | 110.10p | 110.50p | 105.50p | 105.60p | 6892584 |
27/10/2009 | 113.00p | 113.10p | 109.90p | 110.00p | 5070718 |
26/10/2009 | 114.60p | 115.80p | 111.40p | 112.40p | 5027195 |
23/10/2009 | 114.20p | 116.10p | 113.90p | 114.80p | 5332842 |
22/10/2009 | 114.00p | 114.00p | 112.20p | 113.60p | 4425320 |
21/10/2009 | 117.40p | 117.60p | 113.70p | 114.80p | 5546415 |
20/10/2009 | 118.60p | 119.70p | 116.30p | 116.80p | 3172599 |
19/10/2009 | 117.90p | 119.40p | 117.20p | 118.60p | 3880293 |
16/10/2009 | 117.80p | 118.40p | 116.70p | 117.60p | 6282442 |
15/10/2009 | 119.10p | 119.70p | 117.20p | 117.20p | 6825078 |
14/10/2009 | 116.70p | 119.30p | 116.20p | 118.50p | 4609811 |
13/10/2009 | 115.90p | 117.50p | 114.90p | 116.20p | 7303340 |
12/10/2009 | 116.50p | 117.70p | 116.40p | 116.90p | 5686853 |
09/10/2009 | 116.40p | 117.20p | 115.80p | 116.00p | 4987651 |
08/10/2009 | 117.80p | 118.10p | 116.30p | 116.90p | 4996224 |
07/10/2009 | 117.70p | 118.50p | 116.20p | 117.00p | 8606190 |
06/10/2009 | 111.80p | 115.00p | 111.80p | 114.80p | 6664513 |
05/10/2009 | 109.90p | 112.20p | 108.00p | 111.60p | 6980659 |
02/10/2009 | 113.50p | 113.50p | 107.20p | 109.60p | 6647910 |
01/10/2009 | 113.50p | 115.00p | 113.10p | 114.00p | 5901529 |
30/09/2009 | 114.60p | 116.30p | 112.60p | 113.90p | 5354561 |
29/09/2009 | 115.20p | 116.20p | 114.70p | 115.00p | 2630887 |
28/09/2009 | 115.50p | 115.50p | 113.60p | 115.40p | 4294170 |
25/09/2009 | 116.00p | 116.80p | 115.00p | 115.10p | 5263266 |
24/09/2009 | 115.30p | 116.70p | 114.80p | 115.50p | 7248320 |
23/09/2009 | 116.10p | 116.30p | 115.20p | 116.00p | 5615489 |
22/09/2009 | 116.00p | 117.20p | 115.50p | 115.80p | 4066398 |
21/09/2009 | 116.00p | 117.50p | 115.10p | 116.20p | 10657729 |
*Close Price adjusted for both dividends and splits