Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 97.90p | 104.58p | 97.03p | 104.53p | 1967091 |
31/12/2009 | 99.00p | 100.00p | 99.00p | 99.33p | 238629 |
30/12/2009 | 97.93p | 100.20p | 96.67p | 99.53p | 1575597 |
29/12/2009 | 97.37p | 99.77p | 97.37p | 98.47p | 595011 |
24/12/2009 | 97.33p | 99.33p | 97.33p | 98.70p | 54225 |
23/12/2009 | 98.07p | 100.97p | 97.13p | 97.73p | 518535 |
22/12/2009 | 100.63p | 101.00p | 97.33p | 98.00p | 565734 |
21/12/2009 | 99.33p | 100.33p | 97.70p | 99.63p | 2161506 |
18/12/2009 | 95.67p | 99.33p | 95.67p | 98.33p | 4775109 |
17/12/2009 | 98.17p | 98.47p | 95.87p | 95.87p | 2142438 |
16/12/2009 | 97.33p | 98.63p | 95.63p | 98.63p | 1367115 |
15/12/2009 | 96.67p | 97.33p | 95.67p | 97.03p | 2086017 |
14/12/2009 | 94.73p | 96.73p | 94.63p | 96.37p | 561342 |
11/12/2009 | 95.00p | 97.33p | 94.17p | 95.03p | 7260360 |
10/12/2009 | 93.63p | 95.47p | 93.33p | 95.33p | 590232 |
09/12/2009 | 93.70p | 95.50p | 92.57p | 93.60p | 1194006 |
08/12/2009 | 94.87p | 96.82p | 93.87p | 94.00p | 1122780 |
07/12/2009 | 96.50p | 96.98p | 94.67p | 95.03p | 621795 |
04/12/2009 | 96.60p | 98.53p | 96.40p | 96.63p | 856971 |
03/12/2009 | 97.70p | 97.70p | 96.70p | 97.33p | 844362 |
02/12/2009 | 96.33p | 98.93p | 96.18p | 97.33p | 2124771 |
01/12/2009 | 96.00p | 99.27p | 96.00p | 97.33p | 787578 |
30/11/2009 | 98.83p | 100.23p | 97.17p | 97.30p | 798951 |
27/11/2009 | 96.30p | 101.54p | 96.30p | 99.13p | 1249107 |
26/11/2009 | 98.00p | 100.22p | 95.36p | 98.33p | 748797 |
25/11/2009 | 98.33p | 101.13p | 96.33p | 98.33p | 1093971 |
24/11/2009 | 101.97p | 103.21p | 98.17p | 98.67p | 1488660 |
23/11/2009 | 102.40p | 103.33p | 100.10p | 102.00p | 2056035 |
20/11/2009 | 103.50p | 104.58p | 102.50p | 103.13p | 670254 |
19/11/2009 | 106.67p | 106.67p | 103.33p | 104.00p | 714336 |
18/11/2009 | 107.70p | 108.47p | 105.47p | 107.00p | 698526 |
17/11/2009 | 106.67p | 108.23p | 105.90p | 107.43p | 1551393 |
16/11/2009 | 106.67p | 108.00p | 103.20p | 107.60p | 36811704 |
13/11/2009 | 105.67p | 107.97p | 105.03p | 105.67p | 969903 |
12/11/2009 | 105.67p | 105.97p | 104.77p | 105.33p | 725376 |
11/11/2009 | 107.33p | 108.80p | 105.00p | 105.50p | 533886 |
10/11/2009 | 108.20p | 110.23p | 106.40p | 106.40p | 689988 |
09/11/2009 | 106.67p | 108.33p | 104.37p | 107.67p | 761268 |
06/11/2009 | 105.50p | 106.17p | 103.97p | 105.90p | 409392 |
05/11/2009 | 103.13p | 105.83p | 101.83p | 105.03p | 1022964 |
04/11/2009 | 101.53p | 103.63p | 100.70p | 103.10p | 1339440 |
03/11/2009 | 100.33p | 102.67p | 99.67p | 101.23p | 5830671 |
02/11/2009 | 100.97p | 103.27p | 99.83p | 102.07p | 610530 |
30/10/2009 | 102.00p | 102.27p | 100.07p | 101.83p | 1943883 |
29/10/2009 | 99.47p | 101.53p | 99.47p | 100.73p | 625224 |
28/10/2009 | 100.90p | 101.67p | 96.90p | 100.73p | 1184892 |
27/10/2009 | 102.10p | 103.67p | 100.80p | 101.77p | 1237914 |
26/10/2009 | 105.47p | 107.00p | 101.23p | 101.50p | 363672 |
23/10/2009 | 108.90p | 108.90p | 103.77p | 104.43p | 2894592 |
22/10/2009 | 108.00p | 108.60p | 106.67p | 107.50p | 2665341 |
21/10/2009 | 106.23p | 108.37p | 106.23p | 108.03p | 1394637 |
20/10/2009 | 106.80p | 106.80p | 103.47p | 105.33p | 837936 |
19/10/2009 | 104.50p | 106.67p | 103.33p | 105.63p | 1286376 |
16/10/2009 | 104.67p | 107.00p | 102.70p | 103.33p | 943305 |
15/10/2009 | 104.33p | 106.27p | 102.67p | 104.83p | 1265379 |
14/10/2009 | 103.07p | 105.00p | 102.73p | 103.33p | 1262598 |
13/10/2009 | 102.17p | 103.40p | 100.53p | 102.73p | 1081638 |
12/10/2009 | 102.67p | 103.00p | 99.70p | 101.70p | 948222 |
09/10/2009 | 101.50p | 103.00p | 101.50p | 102.07p | 1247172 |
08/10/2009 | 98.33p | 101.83p | 97.00p | 101.83p | 1724628 |
07/10/2009 | 98.90p | 98.90p | 96.00p | 97.67p | 1343241 |
06/10/2009 | 96.87p | 99.63p | 95.37p | 99.33p | 789867 |
05/10/2009 | 98.13p | 99.37p | 96.17p | 97.40p | 764973 |
02/10/2009 | 98.33p | 99.93p | 95.83p | 98.33p | 1134504 |
01/10/2009 | 102.33p | 102.33p | 96.67p | 99.37p | 2853054 |
30/09/2009 | 94.20p | 99.90p | 94.20p | 97.33p | 3946599 |
29/09/2009 | 93.50p | 93.67p | 91.03p | 93.50p | 665982 |
28/09/2009 | 91.20p | 93.87p | 91.20p | 92.67p | 1253502 |
25/09/2009 | 93.80p | 94.97p | 91.17p | 91.67p | 1294545 |
24/09/2009 | 93.73p | 96.77p | 93.73p | 94.27p | 1887798 |
23/09/2009 | 93.33p | 96.90p | 93.33p | 94.67p | 583668 |
22/09/2009 | 93.33p | 95.73p | 92.70p | 94.20p | 808890 |
21/09/2009 | 97.90p | 97.90p | 93.50p | 95.23p | 795690 |
*Close Price adjusted for both dividends and splits