Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2010 | 259.90p | 269.80p | 258.00p | 268.20p | 5001932 |
04/01/2010 | 260.10p | 262.83p | 256.70p | 259.00p | 4321266 |
31/12/2009 | 259.90p | 264.50p | 257.50p | 258.50p | 1015609 |
30/12/2009 | 259.20p | 262.00p | 253.00p | 258.20p | 1975916 |
29/12/2009 | 259.90p | 261.60p | 255.60p | 258.90p | 1382850 |
24/12/2009 | 250.00p | 257.48p | 250.00p | 255.30p | 236990 |
23/12/2009 | 256.10p | 259.30p | 252.70p | 254.00p | 1226941 |
22/12/2009 | 252.20p | 255.70p | 251.90p | 253.50p | 1117131 |
21/12/2009 | 244.50p | 253.30p | 244.50p | 252.80p | 1755331 |
18/12/2009 | 248.40p | 250.40p | 244.20p | 244.20p | 2462418 |
17/12/2009 | 250.00p | 253.60p | 247.80p | 248.00p | 2948935 |
16/12/2009 | 251.40p | 254.80p | 251.15p | 251.70p | 1948524 |
15/12/2009 | 252.90p | 253.61p | 250.60p | 252.00p | 1896213 |
14/12/2009 | 254.40p | 254.90p | 251.00p | 251.80p | 2086114 |
11/12/2009 | 250.10p | 254.50p | 250.10p | 251.60p | 2979143 |
10/12/2009 | 246.20p | 253.70p | 245.00p | 248.70p | 3518106 |
09/12/2009 | 250.50p | 252.00p | 243.40p | 245.20p | 3321725 |
08/12/2009 | 256.90p | 259.55p | 252.10p | 252.20p | 1858798 |
07/12/2009 | 259.50p | 260.60p | 256.60p | 258.30p | 1639895 |
04/12/2009 | 262.00p | 263.90p | 255.10p | 259.70p | 3706558 |
03/12/2009 | 266.60p | 268.00p | 262.90p | 263.50p | 1993915 |
02/12/2009 | 263.90p | 264.92p | 259.10p | 263.60p | 2717442 |
01/12/2009 | 258.50p | 263.30p | 256.20p | 262.50p | 2093129 |
30/11/2009 | 258.90p | 260.00p | 254.00p | 255.50p | 3441419 |
27/11/2009 | 251.70p | 259.20p | 250.90p | 257.20p | 2728046 |
26/11/2009 | 260.20p | 263.20p | 252.50p | 256.20p | 3893701 |
25/11/2009 | 269.20p | 269.60p | 262.20p | 262.60p | 2838514 |
24/11/2009 | 265.90p | 268.80p | 265.21p | 267.00p | 2958150 |
23/11/2009 | 270.70p | 272.08p | 267.97p | 268.50p | 2905734 |
20/11/2009 | 270.10p | 272.30p | 266.10p | 269.30p | 2863880 |
19/11/2009 | 277.00p | 277.50p | 269.80p | 269.80p | 3695094 |
18/11/2009 | 278.00p | 280.50p | 276.30p | 277.00p | 3859684 |
17/11/2009 | 276.80p | 278.80p | 273.20p | 276.00p | 4132781 |
16/11/2009 | 277.00p | 279.60p | 274.30p | 276.40p | 3336593 |
13/11/2009 | 269.60p | 276.05p | 269.10p | 274.10p | 5233250 |
12/11/2009 | 268.20p | 273.50p | 268.00p | 269.00p | 5592352 |
11/11/2009 | 266.50p | 272.65p | 264.00p | 270.10p | 5421346 |
10/11/2009 | 268.60p | 268.80p | 262.40p | 263.90p | 3201448 |
09/11/2009 | 262.90p | 268.00p | 262.00p | 267.20p | 2844677 |
06/11/2009 | 264.10p | 269.10p | 258.50p | 260.40p | 5248154 |
05/11/2009 | 264.10p | 266.20p | 262.00p | 264.80p | 5530944 |
04/11/2009 | 265.00p | 266.30p | 261.00p | 264.00p | 7555557 |
03/11/2009 | 267.50p | 267.50p | 258.80p | 263.00p | 6042707 |
02/11/2009 | 264.40p | 273.60p | 263.60p | 269.70p | 4290150 |
30/10/2009 | 270.30p | 271.80p | 265.10p | 265.70p | 4399961 |
29/10/2009 | 264.00p | 270.00p | 262.50p | 268.20p | 5311277 |
28/10/2009 | 275.00p | 275.30p | 264.60p | 265.60p | 8158730 |
27/10/2009 | 282.20p | 282.20p | 274.20p | 275.70p | 4678676 |
26/10/2009 | 286.40p | 288.20p | 278.90p | 280.60p | 4051575 |
23/10/2009 | 290.00p | 292.60p | 286.70p | 287.20p | 6081112 |
22/10/2009 | 290.90p | 290.90p | 285.00p | 285.20p | 3818412 |
21/10/2009 | 291.40p | 292.00p | 280.40p | 291.00p | 8638591 |
20/10/2009 | 288.10p | 294.00p | 286.80p | 287.50p | 7345283 |
19/10/2009 | 281.50p | 287.90p | 281.50p | 287.90p | 9463530 |
16/10/2009 | 276.30p | 288.00p | 276.30p | 280.40p | 13149414 |
15/10/2009 | 275.20p | 282.30p | 274.00p | 276.90p | 17057312 |
14/10/2009 | 277.90p | 277.90p | 273.00p | 274.40p | 7034030 |
13/10/2009 | 274.00p | 276.10p | 272.00p | 274.40p | 6712038 |
12/10/2009 | 270.90p | 276.70p | 270.60p | 274.00p | 6724167 |
09/10/2009 | 276.80p | 282.40p | 270.90p | 272.00p | 9810291 |
08/10/2009 | 279.40p | 287.60p | 275.00p | 279.60p | 8240781 |
07/10/2009 | 275.55p | 279.82p | 273.02p | 275.20p | 4720004 |
06/10/2009 | 275.55p | 281.64p | 275.55p | 278.42p | 4587478 |
05/10/2009 | 269.71p | 275.55p | 267.01p | 275.20p | 3869238 |
02/10/2009 | 274.15p | 276.94p | 268.06p | 268.32p | 4074460 |
01/10/2009 | 281.12p | 285.48p | 277.20p | 277.20p | 2830291 |
30/09/2009 | 275.29p | 284.78p | 275.20p | 280.43p | 4332013 |
29/09/2009 | 280.25p | 280.25p | 273.89p | 274.94p | 5604252 |
28/09/2009 | 283.73p | 284.69p | 278.94p | 280.95p | 4247470 |
25/09/2009 | 288.18p | 289.92p | 283.30p | 283.91p | 2139714 |
24/09/2009 | 289.48p | 291.31p | 282.69p | 287.65p | 5173994 |
23/09/2009 | 293.75p | 299.06p | 288.61p | 291.83p | 3662468 |
22/09/2009 | 298.19p | 298.19p | 274.07p | 294.10p | 4529384 |
21/09/2009 | 307.34p | 310.30p | 295.14p | 296.01p | 5679929 |
*Close Price adjusted for both dividends and splits