Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2009 | 692.50p | 702.50p | 690.00p | 698.00p | 281212 |
18/12/2009 | 695.50p | 702.00p | 691.00p | 693.00p | 409320 |
17/12/2009 | 696.00p | 708.70p | 690.00p | 698.00p | 245121 |
16/12/2009 | 697.00p | 705.15p | 692.50p | 695.50p | 253108 |
15/12/2009 | 710.00p | 710.00p | 693.50p | 699.50p | 178168 |
14/12/2009 | 704.00p | 713.50p | 699.00p | 709.00p | 115994 |
11/12/2009 | 702.50p | 708.00p | 697.00p | 700.00p | 206780 |
10/12/2009 | 697.00p | 704.00p | 689.50p | 702.00p | 430671 |
09/12/2009 | 688.00p | 703.00p | 688.00p | 695.00p | 492527 |
08/12/2009 | 700.00p | 708.00p | 687.00p | 692.50p | 183865 |
07/12/2009 | 696.50p | 709.50p | 695.50p | 702.50p | 216648 |
04/12/2009 | 696.50p | 706.00p | 696.50p | 701.00p | 253954 |
03/12/2009 | 705.50p | 712.50p | 698.00p | 700.50p | 192242 |
02/12/2009 | 707.00p | 712.00p | 695.00p | 697.00p | 262148 |
01/12/2009 | 688.50p | 706.50p | 683.00p | 705.00p | 226269 |
30/11/2009 | 701.00p | 706.00p | 684.00p | 686.50p | 319733 |
27/11/2009 | 690.00p | 706.50p | 680.50p | 702.50p | 358419 |
26/11/2009 | 718.50p | 718.50p | 691.50p | 696.00p | 419621 |
25/11/2009 | 698.50p | 714.50p | 693.00p | 702.50p | 410599 |
24/11/2009 | 702.00p | 713.50p | 691.50p | 696.00p | 1449991 |
23/11/2009 | 714.50p | 722.00p | 701.00p | 710.00p | 282509 |
20/11/2009 | 722.50p | 730.50p | 706.50p | 710.50p | 300909 |
19/11/2009 | 722.50p | 734.60p | 720.01p | 724.00p | 443669 |
18/11/2009 | 726.50p | 737.00p | 720.00p | 730.00p | 694930 |
17/11/2009 | 711.00p | 718.78p | 705.50p | 711.50p | 469125 |
16/11/2009 | 699.00p | 716.00p | 697.50p | 715.00p | 565175 |
13/11/2009 | 685.00p | 701.50p | 685.00p | 696.00p | 265951 |
12/11/2009 | 687.50p | 692.45p | 680.50p | 685.00p | 1262877 |
11/11/2009 | 690.50p | 700.00p | 683.50p | 686.00p | 923957 |
10/11/2009 | 705.00p | 730.00p | 688.50p | 690.00p | 628589 |
09/11/2009 | 691.50p | 700.00p | 684.50p | 694.00p | 298908 |
06/11/2009 | 683.50p | 709.00p | 678.50p | 692.00p | 901394 |
05/11/2009 | 693.50p | 695.00p | 682.00p | 686.00p | 433695 |
04/11/2009 | 698.50p | 704.50p | 696.00p | 701.50p | 214042 |
03/11/2009 | 700.50p | 704.50p | 688.50p | 692.00p | 315721 |
02/11/2009 | 700.00p | 709.00p | 699.00p | 701.50p | 299117 |
30/10/2009 | 715.00p | 722.00p | 700.00p | 703.00p | 456963 |
29/10/2009 | 697.50p | 712.00p | 690.00p | 712.00p | 772954 |
28/10/2009 | 707.00p | 712.00p | 700.00p | 702.50p | 434976 |
27/10/2009 | 715.00p | 745.50p | 704.00p | 711.00p | 489546 |
26/10/2009 | 721.50p | 723.00p | 698.50p | 698.50p | 271009 |
23/10/2009 | 708.00p | 719.50p | 704.50p | 708.00p | 252831 |
22/10/2009 | 717.50p | 726.00p | 706.00p | 709.00p | 519164 |
21/10/2009 | 744.50p | 744.50p | 720.50p | 728.50p | 428130 |
20/10/2009 | 737.00p | 743.00p | 734.00p | 737.50p | 300634 |
19/10/2009 | 745.00p | 750.00p | 740.50p | 743.00p | 368776 |
16/10/2009 | 750.50p | 754.00p | 738.50p | 742.00p | 661599 |
15/10/2009 | 750.00p | 754.00p | 742.00p | 746.50p | 743722 |
14/10/2009 | 754.00p | 754.00p | 740.50p | 742.00p | 388715 |
13/10/2009 | 749.50p | 754.00p | 742.00p | 742.00p | 278575 |
12/10/2009 | 768.50p | 768.50p | 749.50p | 753.00p | 334641 |
09/10/2009 | 774.50p | 775.00p | 761.00p | 764.00p | 364495 |
08/10/2009 | 767.50p | 774.00p | 759.00p | 765.50p | 323983 |
07/10/2009 | 765.50p | 783.00p | 764.50p | 769.50p | 641510 |
06/10/2009 | 796.00p | 798.50p | 787.00p | 796.50p | 991616 |
05/10/2009 | 792.50p | 795.00p | 782.00p | 790.50p | 441127 |
02/10/2009 | 779.50p | 800.00p | 771.50p | 792.50p | 457416 |
01/10/2009 | 801.00p | 803.00p | 788.50p | 791.00p | 331830 |
30/09/2009 | 783.00p | 804.00p | 783.00p | 796.00p | 544526 |
29/09/2009 | 802.50p | 806.50p | 786.50p | 793.00p | 495758 |
28/09/2009 | 771.00p | 793.00p | 769.00p | 784.50p | 272281 |
25/09/2009 | 772.50p | 777.00p | 760.50p | 771.50p | 399842 |
24/09/2009 | 783.00p | 789.00p | 765.50p | 777.00p | 378256 |
23/09/2009 | 779.50p | 783.00p | 768.00p | 775.00p | 305426 |
22/09/2009 | 772.00p | 795.50p | 763.50p | 772.50p | 250644 |
21/09/2009 | 768.50p | 779.00p | 754.00p | 766.00p | 281647 |
*Close Price adjusted for both dividends and splits