Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2009 | 447.28p | 448.29p | 438.44p | 441.79p | 1210175 |
14/12/2009 | 448.20p | 449.42p | 443.01p | 445.15p | 1311502 |
11/12/2009 | 442.10p | 450.33p | 440.88p | 446.06p | 1650335 |
10/12/2009 | 433.87p | 443.93p | 433.87p | 440.27p | 1929529 |
09/12/2009 | 438.44p | 441.18p | 432.65p | 434.78p | 2082320 |
08/12/2009 | 444.54p | 448.20p | 435.70p | 438.13p | 4614854 |
07/12/2009 | 442.10p | 450.03p | 439.66p | 446.37p | 1773892 |
04/12/2009 | 447.28p | 447.28p | 437.52p | 444.23p | 3175468 |
03/12/2009 | 446.37p | 451.24p | 444.54p | 446.37p | 3073514 |
02/12/2009 | 442.40p | 445.45p | 440.88p | 445.15p | 1425702 |
01/12/2009 | 437.22p | 441.49p | 435.39p | 441.49p | 2503022 |
30/11/2009 | 440.27p | 440.88p | 433.56p | 434.17p | 2080658 |
27/11/2009 | 435.09p | 442.71p | 434.17p | 440.57p | 1972300 |
26/11/2009 | 450.33p | 451.85p | 439.05p | 439.35p | 2320557 |
25/11/2009 | 447.89p | 451.24p | 442.71p | 450.03p | 3133416 |
24/11/2009 | 439.05p | 446.06p | 438.13p | 443.01p | 2918374 |
23/11/2009 | 440.88p | 443.93p | 439.66p | 441.18p | 1712350 |
20/11/2009 | 437.83p | 450.63p | 436.91p | 439.96p | 5710974 |
19/11/2009 | 439.96p | 442.40p | 435.76p | 436.91p | 7597440 |
18/11/2009 | 457.34p | 461.31p | 438.74p | 439.66p | 13086043 |
17/11/2009 | 467.10p | 469.84p | 463.14p | 463.75p | 1964654 |
16/11/2009 | 466.79p | 470.15p | 463.14p | 468.93p | 1576924 |
13/11/2009 | 466.18p | 466.18p | 460.39p | 464.36p | 2816252 |
12/11/2009 | 468.93p | 469.84p | 462.22p | 464.36p | 2174689 |
11/11/2009 | 471.37p | 471.98p | 467.71p | 469.54p | 4451644 |
10/11/2009 | 470.45p | 473.20p | 466.79p | 468.32p | 1416854 |
09/11/2009 | 470.45p | 474.42p | 466.79p | 468.62p | 2473794 |
06/11/2009 | 465.88p | 468.32p | 461.61p | 467.71p | 2060251 |
05/11/2009 | 458.56p | 469.23p | 457.34p | 464.66p | 4345142 |
04/11/2009 | 466.79p | 470.45p | 460.70p | 462.53p | 2491706 |
03/11/2009 | 461.92p | 464.05p | 455.82p | 462.83p | 4554911 |
02/11/2009 | 463.75p | 466.49p | 458.87p | 464.05p | 2482921 |
30/10/2009 | 468.32p | 472.59p | 462.83p | 465.27p | 4268572 |
29/10/2009 | 462.83p | 469.54p | 462.53p | 466.18p | 4237904 |
28/10/2009 | 470.15p | 470.15p | 462.53p | 464.66p | 3931395 |
27/10/2009 | 473.50p | 474.42p | 469.23p | 471.67p | 2081732 |
26/10/2009 | 477.47p | 478.38p | 469.54p | 471.06p | 2436184 |
23/10/2009 | 478.99p | 482.34p | 474.42p | 476.55p | 9034976 |
22/10/2009 | 471.06p | 478.69p | 467.10p | 476.25p | 3756869 |
21/10/2009 | 472.59p | 474.72p | 469.54p | 474.11p | 3919727 |
20/10/2009 | 471.37p | 475.03p | 468.93p | 471.98p | 3667652 |
19/10/2009 | 465.27p | 472.89p | 465.27p | 471.06p | 1968834 |
16/10/2009 | 463.14p | 473.81p | 461.92p | 467.10p | 3277624 |
15/10/2009 | 464.05p | 465.88p | 462.53p | 464.05p | 2288812 |
14/10/2009 | 461.00p | 464.66p | 460.39p | 463.44p | 3046354 |
13/10/2009 | 461.00p | 463.44p | 457.34p | 459.78p | 5806982 |
12/10/2009 | 455.82p | 462.83p | 450.94p | 461.00p | 2772066 |
09/10/2009 | 449.11p | 458.56p | 449.11p | 455.82p | 4688898 |
08/10/2009 | 447.59p | 454.90p | 445.76p | 453.68p | 3963076 |
07/10/2009 | 443.93p | 450.94p | 441.18p | 444.23p | 4061671 |
06/10/2009 | 436.61p | 447.59p | 431.43p | 446.06p | 4512376 |
05/10/2009 | 434.48p | 435.70p | 427.16p | 434.48p | 2308199 |
02/10/2009 | 433.87p | 434.48p | 423.50p | 432.34p | 2556940 |
01/10/2009 | 438.74p | 443.93p | 435.09p | 435.70p | 2415137 |
30/09/2009 | 443.32p | 446.37p | 436.91p | 440.57p | 3620747 |
29/09/2009 | 438.13p | 442.10p | 434.17p | 440.88p | 1329969 |
28/09/2009 | 436.00p | 440.57p | 429.90p | 439.35p | 1765289 |
25/09/2009 | 436.30p | 436.30p | 433.26p | 433.87p | 2575276 |
24/09/2009 | 438.44p | 439.05p | 433.26p | 434.78p | 2270087 |
23/09/2009 | 436.91p | 440.27p | 435.09p | 439.05p | 2138260 |
22/09/2009 | 441.79p | 444.54p | 436.61p | 437.52p | 1328360 |
21/09/2009 | 444.54p | 449.11p | 438.74p | 440.57p | 1362336 |
*Close Price adjusted for both dividends and splits