Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2009 | 956.00p | 979.50p | 955.50p | 975.00p | 635107 |
18/12/2009 | 964.00p | 970.50p | 949.00p | 954.00p | 2685027 |
17/12/2009 | 975.00p | 981.50p | 959.60p | 963.00p | 893629 |
16/12/2009 | 984.50p | 994.00p | 976.50p | 981.50p | 969752 |
15/12/2009 | 995.50p | 1,003.00p | 977.00p | 981.50p | 685803 |
14/12/2009 | 1,000.00p | 1,000.00p | 982.00p | 990.50p | 747483 |
11/12/2009 | 992.00p | 1,002.00p | 981.00p | 988.50p | 1051609 |
10/12/2009 | 978.50p | 994.00p | 975.00p | 988.50p | 730090 |
09/12/2009 | 986.50p | 988.50p | 972.50p | 977.00p | 1120658 |
08/12/2009 | 988.00p | 1,002.00p | 981.50p | 985.00p | 1055589 |
07/12/2009 | 996.00p | 1,001.45p | 984.50p | 991.00p | 592654 |
04/12/2009 | 975.50p | 997.50p | 973.50p | 994.50p | 932667 |
03/12/2009 | 993.00p | 999.00p | 979.00p | 980.50p | 1028740 |
02/12/2009 | 978.00p | 991.00p | 977.50p | 984.00p | 672626 |
01/12/2009 | 964.00p | 984.00p | 961.50p | 977.50p | 1327857 |
30/11/2009 | 962.00p | 963.00p | 947.50p | 954.00p | 1245025 |
27/11/2009 | 931.00p | 955.00p | 930.00p | 952.50p | 834207 |
26/11/2009 | 963.00p | 966.00p | 942.50p | 944.50p | 1613921 |
25/11/2009 | 970.50p | 971.00p | 959.50p | 966.50p | 978469 |
24/11/2009 | 965.00p | 969.50p | 956.50p | 962.00p | 772513 |
23/11/2009 | 956.00p | 970.00p | 956.00p | 965.50p | 795122 |
20/11/2009 | 955.00p | 962.00p | 942.50p | 950.00p | 1960691 |
19/11/2009 | 969.50p | 969.50p | 949.90p | 953.50p | 1242184 |
18/11/2009 | 960.00p | 974.50p | 957.50p | 968.00p | 1149507 |
17/11/2009 | 968.00p | 977.50p | 953.50p | 956.50p | 940770 |
16/11/2009 | 970.00p | 977.07p | 961.50p | 974.50p | 668273 |
13/11/2009 | 957.50p | 965.00p | 947.50p | 961.50p | 1063560 |
12/11/2009 | 943.00p | 963.50p | 943.00p | 956.00p | 682633 |
11/11/2009 | 957.00p | 964.00p | 942.50p | 947.50p | 821769 |
10/11/2009 | 949.00p | 960.00p | 944.00p | 949.50p | 1155956 |
09/11/2009 | 939.00p | 948.00p | 931.50p | 944.00p | 854277 |
06/11/2009 | 930.50p | 935.00p | 920.00p | 930.50p | 861578 |
05/11/2009 | 912.50p | 927.00p | 909.00p | 926.50p | 1001935 |
04/11/2009 | 918.00p | 922.50p | 909.50p | 917.50p | 1439345 |
03/11/2009 | 900.50p | 916.00p | 896.50p | 913.00p | 968928 |
02/11/2009 | 891.50p | 914.50p | 885.00p | 909.50p | 747291 |
30/10/2009 | 904.00p | 923.50p | 891.00p | 893.00p | 4297008 |
29/10/2009 | 908.50p | 920.50p | 904.50p | 910.50p | 4857346 |
28/10/2009 | 915.00p | 916.00p | 905.00p | 907.50p | 1072261 |
27/10/2009 | 917.00p | 928.00p | 912.50p | 918.00p | 942320 |
26/10/2009 | 933.50p | 933.50p | 913.50p | 918.50p | 1028685 |
23/10/2009 | 931.00p | 935.50p | 922.00p | 925.50p | 1305425 |
22/10/2009 | 929.50p | 931.00p | 920.50p | 926.00p | 2003182 |
21/10/2009 | 949.50p | 955.00p | 921.50p | 932.50p | 2191999 |
20/10/2009 | 961.00p | 977.00p | 957.50p | 969.50p | 1310403 |
19/10/2009 | 954.00p | 962.50p | 948.00p | 956.00p | 913648 |
16/10/2009 | 961.00p | 964.50p | 947.00p | 954.00p | 1266765 |
15/10/2009 | 967.50p | 967.50p | 950.50p | 955.00p | 2095178 |
14/10/2009 | 955.00p | 972.50p | 944.00p | 962.50p | 2290238 |
13/10/2009 | 919.50p | 954.50p | 919.00p | 945.00p | 1809078 |
12/10/2009 | 915.00p | 925.50p | 911.00p | 925.00p | 1155987 |
09/10/2009 | 902.50p | 912.50p | 902.50p | 911.50p | 937046 |
08/10/2009 | 905.00p | 908.50p | 897.50p | 908.00p | 1077408 |
07/10/2009 | 894.50p | 901.00p | 883.50p | 890.50p | 1583327 |
06/10/2009 | 888.50p | 896.50p | 881.50p | 893.50p | 1465984 |
05/10/2009 | 875.50p | 893.50p | 867.50p | 886.00p | 1643894 |
02/10/2009 | 879.50p | 879.50p | 864.50p | 871.00p | 2015861 |
01/10/2009 | 884.00p | 910.50p | 880.50p | 884.00p | 2684219 |
30/09/2009 | 875.00p | 908.00p | 869.00p | 888.50p | 5542434 |
29/09/2009 | 830.50p | 849.00p | 824.50p | 838.00p | 1446448 |
28/09/2009 | 832.50p | 837.50p | 814.00p | 830.00p | 1343998 |
25/09/2009 | 831.00p | 836.50p | 818.50p | 829.00p | 1573184 |
24/09/2009 | 840.00p | 843.00p | 830.00p | 831.00p | 1253397 |
23/09/2009 | 835.50p | 842.50p | 835.00p | 838.50p | 2588460 |
22/09/2009 | 848.00p | 855.00p | 834.00p | 838.50p | 2605895 |
21/09/2009 | 855.00p | 855.00p | 843.00p | 849.00p | 2433230 |
*Close Price adjusted for both dividends and splits