Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2009 | 508.00p | 514.50p | 495.00p | 510.00p | 64689 |
18/12/2009 | 522.00p | 522.50p | 507.00p | 509.00p | 276770 |
17/12/2009 | 515.00p | 525.00p | 515.00p | 522.50p | 274932 |
16/12/2009 | 514.00p | 521.00p | 513.00p | 521.00p | 136099 |
15/12/2009 | 514.00p | 518.00p | 513.50p | 515.00p | 115897 |
14/12/2009 | 514.00p | 515.00p | 510.50p | 514.50p | 201185 |
11/12/2009 | 514.50p | 514.50p | 505.50p | 513.50p | 117626 |
10/12/2009 | 502.00p | 514.00p | 502.00p | 514.00p | 241248 |
09/12/2009 | 506.50p | 509.00p | 501.00p | 506.00p | 82953 |
08/12/2009 | 499.40p | 509.50p | 499.40p | 505.00p | 141020 |
07/12/2009 | 499.10p | 507.50p | 496.60p | 507.50p | 178643 |
04/12/2009 | 500.00p | 505.00p | 497.60p | 498.00p | 149537 |
03/12/2009 | 497.50p | 504.00p | 493.30p | 501.50p | 122275 |
02/12/2009 | 503.50p | 505.00p | 491.30p | 497.50p | 144157 |
01/12/2009 | 486.40p | 502.00p | 486.40p | 502.00p | 173306 |
30/11/2009 | 485.30p | 504.00p | 480.00p | 486.20p | 178960 |
27/11/2009 | 485.00p | 493.00p | 480.00p | 486.00p | 318222 |
26/11/2009 | 498.40p | 498.40p | 485.90p | 485.90p | 184066 |
25/11/2009 | 506.50p | 506.50p | 496.50p | 504.00p | 84342 |
24/11/2009 | 505.00p | 508.65p | 497.60p | 504.00p | 230772 |
23/11/2009 | 506.50p | 510.00p | 499.00p | 505.00p | 255157 |
20/11/2009 | 505.00p | 510.00p | 495.00p | 502.00p | 138170 |
19/11/2009 | 509.50p | 519.00p | 506.50p | 506.50p | 277491 |
18/11/2009 | 493.60p | 500.50p | 490.00p | 497.00p | 156168 |
17/11/2009 | 513.00p | 513.00p | 490.00p | 494.80p | 202509 |
16/11/2009 | 523.00p | 523.50p | 510.00p | 517.00p | 338032 |
13/11/2009 | 500.50p | 520.00p | 500.50p | 520.00p | 499694 |
12/11/2009 | 476.70p | 505.50p | 473.00p | 505.00p | 410495 |
11/11/2009 | 465.40p | 481.60p | 462.70p | 481.60p | 323542 |
10/11/2009 | 469.10p | 471.00p | 465.10p | 465.50p | 150250 |
09/11/2009 | 453.10p | 471.30p | 453.10p | 470.70p | 362359 |
06/11/2009 | 465.00p | 466.90p | 452.20p | 461.40p | 358120 |
05/11/2009 | 468.90p | 470.00p | 465.00p | 468.60p | 77725 |
04/11/2009 | 465.70p | 473.80p | 465.70p | 471.70p | 182828 |
03/11/2009 | 465.00p | 470.40p | 464.40p | 466.40p | 111156 |
02/11/2009 | 468.40p | 474.90p | 466.20p | 470.00p | 160866 |
30/10/2009 | 472.50p | 475.00p | 467.30p | 472.30p | 322199 |
29/10/2009 | 473.30p | 473.30p | 468.20p | 470.30p | 207744 |
28/10/2009 | 472.00p | 475.00p | 470.00p | 471.00p | 217967 |
27/10/2009 | 470.80p | 478.70p | 468.10p | 473.60p | 237650 |
26/10/2009 | 460.10p | 469.40p | 460.10p | 467.10p | 133121 |
23/10/2009 | 472.50p | 472.50p | 464.00p | 464.00p | 257011 |
22/10/2009 | 466.00p | 471.70p | 464.30p | 465.00p | 206760 |
21/10/2009 | 468.30p | 473.30p | 468.30p | 470.00p | 225706 |
20/10/2009 | 471.40p | 479.50p | 464.80p | 466.00p | 248718 |
19/10/2009 | 469.80p | 472.40p | 466.00p | 470.20p | 210204 |
16/10/2009 | 472.60p | 473.80p | 466.00p | 469.30p | 247940 |
15/10/2009 | 474.00p | 475.00p | 468.20p | 470.00p | 326450 |
14/10/2009 | 473.40p | 475.00p | 468.40p | 470.00p | 219184 |
13/10/2009 | 474.10p | 475.00p | 466.00p | 466.40p | 266554 |
12/10/2009 | 474.50p | 475.00p | 463.20p | 473.00p | 370194 |
09/10/2009 | 470.20p | 472.30p | 461.60p | 470.00p | 180553 |
08/10/2009 | 467.60p | 472.00p | 465.00p | 472.00p | 354657 |
07/10/2009 | 470.00p | 470.00p | 459.90p | 462.60p | 208800 |
06/10/2009 | 467.70p | 467.70p | 460.10p | 465.00p | 79402 |
05/10/2009 | 466.10p | 472.00p | 465.80p | 469.80p | 115912 |
02/10/2009 | 460.80p | 466.10p | 455.10p | 463.70p | 126329 |
01/10/2009 | 469.40p | 469.90p | 459.40p | 465.40p | 128172 |
30/09/2009 | 467.90p | 475.00p | 461.90p | 468.90p | 287568 |
29/09/2009 | 469.50p | 469.50p | 462.00p | 463.40p | 133525 |
28/09/2009 | 450.00p | 469.80p | 445.00p | 467.00p | 488435 |
25/09/2009 | 445.70p | 450.00p | 445.30p | 449.70p | 96350 |
24/09/2009 | 450.00p | 453.30p | 443.00p | 443.00p | 304526 |
23/09/2009 | 451.30p | 454.90p | 450.00p | 451.90p | 189348 |
22/09/2009 | 455.40p | 455.40p | 446.40p | 448.40p | 122128 |
21/09/2009 | 456.50p | 460.50p | 449.50p | 450.80p | 87733 |
*Close Price adjusted for both dividends and splits