Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/12/2009 | 380.00p | 382.00p | 374.70p | 380.40p | 380463 |
29/12/2009 | 377.20p | 380.60p | 374.40p | 379.90p | 409286 |
24/12/2009 | 378.20p | 385.39p | 377.10p | 383.70p | 128879 |
23/12/2009 | 379.00p | 382.00p | 371.20p | 382.00p | 494380 |
22/12/2009 | 370.00p | 379.40p | 368.70p | 375.00p | 627242 |
21/12/2009 | 363.40p | 370.00p | 358.90p | 369.70p | 412103 |
18/12/2009 | 363.60p | 369.80p | 361.70p | 365.10p | 1202053 |
17/12/2009 | 365.40p | 371.30p | 361.20p | 365.80p | 852904 |
16/12/2009 | 364.90p | 368.90p | 360.80p | 368.90p | 876827 |
15/12/2009 | 370.00p | 371.00p | 356.00p | 363.10p | 1396912 |
14/12/2009 | 366.00p | 369.90p | 359.70p | 368.10p | 1081056 |
11/12/2009 | 364.20p | 367.10p | 357.60p | 360.00p | 1560281 |
10/12/2009 | 364.70p | 364.70p | 355.70p | 363.30p | 2176556 |
09/12/2009 | 348.00p | 362.00p | 343.20p | 360.00p | 4717715 |
08/12/2009 | 340.00p | 347.30p | 338.40p | 339.90p | 2852546 |
07/12/2009 | 340.60p | 344.90p | 339.80p | 342.50p | 1366318 |
04/12/2009 | 337.50p | 344.10p | 331.84p | 344.00p | 1462623 |
03/12/2009 | 341.20p | 348.90p | 338.00p | 340.00p | 1185167 |
02/12/2009 | 330.00p | 336.40p | 324.30p | 335.50p | 600999 |
01/12/2009 | 317.50p | 329.00p | 317.50p | 328.70p | 698695 |
30/11/2009 | 323.00p | 324.20p | 316.41p | 316.50p | 748572 |
27/11/2009 | 317.00p | 323.10p | 312.60p | 321.90p | 521748 |
26/11/2009 | 330.00p | 332.40p | 318.70p | 319.00p | 861834 |
25/11/2009 | 338.20p | 338.20p | 332.70p | 333.40p | 457208 |
24/11/2009 | 337.80p | 341.80p | 332.00p | 337.30p | 560287 |
23/11/2009 | 338.00p | 341.70p | 335.10p | 338.00p | 727968 |
20/11/2009 | 331.70p | 334.70p | 330.10p | 333.00p | 913038 |
19/11/2009 | 326.80p | 335.00p | 325.40p | 332.70p | 1185693 |
18/11/2009 | 325.90p | 331.55p | 324.20p | 324.40p | 592092 |
17/11/2009 | 317.40p | 327.90p | 314.40p | 324.90p | 1275536 |
16/11/2009 | 322.30p | 325.80p | 319.10p | 320.00p | 591458 |
13/11/2009 | 323.20p | 324.90p | 316.35p | 323.60p | 458146 |
12/11/2009 | 318.20p | 324.10p | 315.30p | 322.40p | 1291729 |
11/11/2009 | 318.20p | 322.00p | 317.90p | 318.20p | 1089560 |
10/11/2009 | 322.50p | 322.60p | 315.50p | 317.10p | 921015 |
09/11/2009 | 317.30p | 321.40p | 315.80p | 320.70p | 878900 |
06/11/2009 | 311.40p | 316.90p | 309.50p | 314.20p | 613809 |
05/11/2009 | 307.00p | 311.40p | 300.80p | 309.80p | 833313 |
04/11/2009 | 296.40p | 309.80p | 294.30p | 306.80p | 1536158 |
03/11/2009 | 298.00p | 301.50p | 293.30p | 294.00p | 1416473 |
02/11/2009 | 303.70p | 305.20p | 297.30p | 302.60p | 2791635 |
30/10/2009 | 306.60p | 307.00p | 296.80p | 301.80p | 3928297 |
29/10/2009 | 297.10p | 307.90p | 291.00p | 304.00p | 827870 |
28/10/2009 | 312.00p | 312.00p | 296.40p | 300.90p | 1807277 |
27/10/2009 | 327.40p | 328.80p | 310.30p | 312.00p | 1838208 |
26/10/2009 | 330.10p | 332.00p | 325.40p | 325.50p | 884381 |
23/10/2009 | 334.40p | 336.90p | 327.90p | 328.80p | 1263916 |
22/10/2009 | 334.00p | 334.70p | 330.50p | 332.30p | 1064482 |
21/10/2009 | 331.00p | 339.60p | 328.30p | 338.70p | 4397605 |
20/10/2009 | 323.10p | 330.10p | 323.00p | 326.60p | 1247911 |
19/10/2009 | 327.40p | 332.70p | 323.20p | 325.80p | 1520944 |
16/10/2009 | 325.80p | 334.80p | 323.00p | 324.90p | 2426752 |
15/10/2009 | 329.70p | 333.40p | 323.20p | 327.00p | 907736 |
14/10/2009 | 327.00p | 331.70p | 323.30p | 328.00p | 1060131 |
13/10/2009 | 325.00p | 329.50p | 320.90p | 323.50p | 841033 |
12/10/2009 | 335.00p | 335.00p | 325.50p | 327.40p | 1118937 |
09/10/2009 | 323.20p | 333.00p | 323.20p | 332.40p | 581695 |
08/10/2009 | 330.50p | 335.30p | 325.80p | 326.50p | 820367 |
07/10/2009 | 325.50p | 333.80p | 325.50p | 329.40p | 838986 |
06/10/2009 | 322.00p | 332.00p | 319.30p | 329.10p | 805219 |
05/10/2009 | 319.50p | 321.60p | 317.30p | 320.80p | 339014 |
02/10/2009 | 325.80p | 328.80p | 314.10p | 320.00p | 1329357 |
01/10/2009 | 331.20p | 332.50p | 325.80p | 326.00p | 1762483 |
30/09/2009 | 329.00p | 335.80p | 327.80p | 333.20p | 5908476 |
29/09/2009 | 324.00p | 327.50p | 321.00p | 326.00p | 561600 |
28/09/2009 | 318.90p | 325.20p | 315.10p | 321.70p | 3046120 |
25/09/2009 | 320.70p | 325.20p | 316.50p | 316.70p | 910186 |
24/09/2009 | 326.00p | 326.00p | 316.60p | 318.80p | 2611554 |
23/09/2009 | 316.90p | 324.70p | 316.00p | 324.10p | 1471046 |
22/09/2009 | 320.50p | 322.20p | 313.10p | 316.80p | 1445655 |
21/09/2009 | 323.20p | 324.70p | 316.20p | 319.20p | 1180997 |
*Close Price adjusted for both dividends and splits