Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2009 | 255.22p | 261.07p | 244.72p | 259.66p | 83863 |
09/12/2009 | 264.50p | 271.46p | 257.34p | 257.34p | 152837 |
08/12/2009 | 264.60p | 280.04p | 259.15p | 268.44p | 113501 |
07/12/2009 | 265.41p | 271.45p | 258.75p | 268.44p | 119647 |
04/12/2009 | 266.12p | 276.21p | 255.92p | 267.63p | 114480 |
03/12/2009 | 271.67p | 282.67p | 267.43p | 267.43p | 266976 |
02/12/2009 | 260.57p | 276.51p | 253.30p | 276.51p | 185247 |
01/12/2009 | 252.29p | 266.62p | 252.29p | 264.40p | 150836 |
30/11/2009 | 254.51p | 257.13p | 251.28p | 252.29p | 262650 |
27/11/2009 | 248.76p | 257.34p | 243.51p | 257.34p | 289383 |
26/11/2009 | 256.73p | 257.94p | 247.95p | 248.96p | 227440 |
25/11/2009 | 254.81p | 261.47p | 250.27p | 261.47p | 78733 |
24/11/2009 | 253.40p | 257.24p | 250.29p | 252.29p | 189245 |
23/11/2009 | 259.25p | 266.19p | 254.51p | 257.24p | 234346 |
20/11/2009 | 273.89p | 274.49p | 246.74p | 252.80p | 448885 |
19/11/2009 | 273.38p | 275.70p | 267.43p | 268.13p | 148634 |
18/11/2009 | 272.47p | 284.48p | 272.47p | 273.38p | 51162 |
17/11/2009 | 287.81p | 291.45p | 282.57p | 282.77p | 166643 |
16/11/2009 | 285.59p | 294.68p | 282.46p | 291.24p | 53799 |
13/11/2009 | 282.67p | 285.49p | 278.93p | 284.58p | 60344 |
12/11/2009 | 287.71p | 287.71p | 276.51p | 280.85p | 95172 |
11/11/2009 | 281.35p | 287.61p | 281.35p | 285.59p | 88769 |
10/11/2009 | 291.04p | 291.04p | 280.65p | 282.06p | 55626 |
09/11/2009 | 284.89p | 292.66p | 284.58p | 287.51p | 83590 |
06/11/2009 | 283.27p | 286.30p | 280.35p | 283.57p | 216696 |
05/11/2009 | 292.66p | 292.66p | 272.57p | 283.88p | 523660 |
04/11/2009 | 274.19p | 291.14p | 272.27p | 287.61p | 486661 |
03/11/2009 | 281.96p | 282.57p | 275.20p | 275.50p | 83541 |
02/11/2009 | 282.26p | 282.26p | 262.38p | 280.55p | 322906 |
30/10/2009 | 298.81p | 298.81p | 284.38p | 286.10p | 101650 |
29/10/2009 | 297.70p | 301.34p | 293.16p | 296.59p | 273868 |
28/10/2009 | 309.31p | 309.31p | 294.88p | 296.39p | 319713 |
27/10/2009 | 301.13p | 312.84p | 300.02p | 307.59p | 255760 |
26/10/2009 | 303.76p | 309.11p | 298.71p | 298.71p | 432443 |
23/10/2009 | 315.26p | 315.26p | 304.06p | 304.77p | 256407 |
22/10/2009 | 315.26p | 315.26p | 307.79p | 307.79p | 763047 |
21/10/2009 | 320.61p | 322.93p | 314.76p | 320.41p | 491760 |
20/10/2009 | 320.91p | 327.98p | 319.60p | 321.82p | 266818 |
19/10/2009 | 327.37p | 333.93p | 326.97p | 331.01p | 206038 |
16/10/2009 | 321.92p | 335.04p | 321.92p | 327.98p | 321243 |
15/10/2009 | 336.56p | 345.13p | 329.09p | 333.33p | 205897 |
14/10/2009 | 332.01p | 343.01p | 332.01p | 336.35p | 281137 |
13/10/2009 | 331.01p | 335.14p | 330.20p | 332.92p | 227527 |
12/10/2009 | 328.28p | 338.88p | 325.96p | 333.23p | 75821 |
09/10/2009 | 341.60p | 341.60p | 321.92p | 329.79p | 207958 |
08/10/2009 | 347.66p | 347.66p | 336.05p | 341.80p | 156752 |
07/10/2009 | 324.04p | 338.07p | 324.04p | 336.05p | 241227 |
06/10/2009 | 324.45p | 332.92p | 324.45p | 328.08p | 235137 |
05/10/2009 | 324.75p | 329.39p | 314.86p | 326.97p | 215613 |
02/10/2009 | 318.90p | 324.65p | 312.84p | 319.90p | 269600 |
01/10/2009 | 325.86p | 326.97p | 319.50p | 322.53p | 225810 |
30/09/2009 | 332.32p | 339.18p | 321.01p | 323.13p | 127525 |
29/09/2009 | 327.98p | 336.25p | 321.12p | 334.03p | 229005 |
28/09/2009 | 326.56p | 330.90p | 321.62p | 328.99p | 116614 |
25/09/2009 | 327.17p | 332.52p | 321.22p | 323.64p | 299503 |
24/09/2009 | 322.93p | 330.90p | 312.84p | 323.94p | 477565 |
23/09/2009 | 318.90p | 324.55p | 317.89p | 321.82p | 150989 |
22/09/2009 | 327.98p | 327.98p | 319.00p | 320.91p | 327852 |
21/09/2009 | 325.45p | 325.45p | 313.55p | 322.93p | 118506 |
*Close Price adjusted for both dividends and splits