Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/12/2009 | 277.40p | 280.70p | 276.40p | 280.30p | 1602905 |
29/12/2009 | 280.00p | 280.00p | 276.80p | 278.80p | 1175372 |
24/12/2009 | 278.10p | 279.20p | 275.30p | 278.80p | 696255 |
23/12/2009 | 279.40p | 279.60p | 276.00p | 278.00p | 953437 |
22/12/2009 | 276.10p | 280.00p | 274.60p | 277.40p | 1216860 |
21/12/2009 | 272.40p | 279.40p | 268.20p | 274.70p | 1792553 |
18/12/2009 | 273.10p | 278.50p | 266.40p | 270.30p | 5011390 |
17/12/2009 | 275.70p | 280.30p | 271.00p | 271.80p | 3892675 |
16/12/2009 | 275.40p | 280.50p | 273.60p | 278.00p | 3954919 |
15/12/2009 | 278.10p | 280.80p | 274.38p | 276.40p | 7292644 |
14/12/2009 | 281.10p | 284.40p | 278.20p | 278.20p | 5042318 |
11/12/2009 | 277.50p | 285.20p | 276.10p | 277.30p | 6301624 |
10/12/2009 | 270.00p | 276.90p | 267.80p | 275.70p | 4820600 |
09/12/2009 | 276.10p | 277.90p | 268.00p | 269.90p | 4765265 |
08/12/2009 | 275.70p | 279.60p | 271.60p | 276.10p | 3890355 |
07/12/2009 | 277.10p | 280.00p | 274.90p | 277.50p | 2219552 |
04/12/2009 | 277.80p | 280.30p | 269.30p | 276.60p | 4035009 |
03/12/2009 | 276.10p | 284.40p | 275.90p | 281.00p | 5578293 |
02/12/2009 | 273.30p | 275.60p | 269.00p | 275.10p | 3932443 |
01/12/2009 | 271.10p | 277.40p | 270.60p | 275.00p | 3767824 |
30/11/2009 | 273.50p | 278.10p | 267.60p | 269.70p | 7866622 |
27/11/2009 | 265.80p | 276.20p | 265.30p | 273.90p | 7497282 |
26/11/2009 | 279.80p | 282.30p | 271.00p | 271.50p | 6854613 |
25/11/2009 | 284.90p | 291.20p | 281.30p | 282.80p | 2295986 |
24/11/2009 | 280.20p | 285.40p | 274.60p | 282.20p | 3931601 |
23/11/2009 | 276.80p | 284.50p | 276.16p | 281.50p | 9366210 |
20/11/2009 | 287.20p | 287.20p | 275.10p | 275.60p | 6309865 |
19/11/2009 | 289.20p | 291.80p | 282.93p | 284.60p | 17413570 |
18/11/2009 | 292.30p | 293.50p | 288.40p | 290.70p | 5053466 |
17/11/2009 | 285.20p | 289.60p | 284.80p | 289.20p | 16990390 |
16/11/2009 | 276.00p | 286.30p | 269.70p | 284.20p | 18104352 |
13/11/2009 | 267.90p | 272.12p | 258.90p | 272.00p | 21756652 |
12/11/2009 | 270.00p | 273.30p | 255.10p | 267.50p | 21783812 |
11/11/2009 | 279.90p | 281.00p | 271.80p | 278.90p | 3654980 |
10/11/2009 | 280.70p | 284.20p | 275.90p | 278.20p | 7169438 |
09/11/2009 | 272.30p | 279.50p | 272.30p | 279.30p | 2085676 |
06/11/2009 | 276.50p | 281.50p | 264.00p | 271.30p | 3220748 |
05/11/2009 | 270.90p | 276.80p | 265.20p | 274.80p | 2550689 |
04/11/2009 | 267.80p | 278.40p | 265.10p | 272.30p | 3538378 |
03/11/2009 | 258.20p | 264.70p | 249.50p | 263.80p | 9103389 |
02/11/2009 | 261.60p | 263.00p | 254.30p | 261.80p | 7304814 |
30/10/2009 | 272.10p | 277.60p | 262.90p | 263.70p | 3748500 |
29/10/2009 | 270.20p | 278.30p | 267.40p | 272.10p | 3531567 |
28/10/2009 | 280.60p | 283.30p | 269.00p | 270.40p | 2944241 |
27/10/2009 | 286.30p | 286.70p | 278.90p | 282.10p | 2913074 |
26/10/2009 | 296.20p | 298.50p | 285.50p | 287.60p | 3003701 |
23/10/2009 | 303.50p | 306.50p | 294.70p | 296.30p | 2651219 |
22/10/2009 | 301.90p | 306.10p | 296.50p | 301.90p | 2555667 |
21/10/2009 | 307.10p | 307.10p | 295.10p | 304.50p | 4023192 |
20/10/2009 | 303.20p | 306.80p | 300.50p | 304.40p | 1875040 |
19/10/2009 | 305.10p | 308.10p | 301.60p | 303.60p | 4629819 |
16/10/2009 | 308.10p | 310.00p | 302.80p | 305.00p | 6396911 |
15/10/2009 | 298.10p | 310.00p | 296.40p | 308.70p | 6598312 |
14/10/2009 | 295.10p | 301.60p | 292.80p | 296.70p | 3639807 |
13/10/2009 | 288.90p | 298.30p | 286.70p | 291.80p | 4146212 |
12/10/2009 | 287.70p | 299.90p | 285.40p | 289.50p | 2937014 |
09/10/2009 | 272.60p | 286.00p | 272.10p | 286.00p | 3809496 |
08/10/2009 | 274.20p | 277.40p | 271.00p | 274.10p | 3959758 |
07/10/2009 | 274.60p | 275.90p | 268.50p | 272.60p | 2489094 |
06/10/2009 | 274.00p | 277.50p | 270.50p | 276.00p | 3149150 |
05/10/2009 | 274.90p | 276.20p | 269.00p | 273.10p | 2931392 |
02/10/2009 | 274.60p | 276.40p | 268.00p | 273.60p | 3364555 |
01/10/2009 | 289.10p | 294.50p | 274.10p | 277.20p | 3899894 |
30/09/2009 | 288.00p | 291.90p | 283.20p | 288.60p | 5597906 |
29/09/2009 | 293.10p | 296.80p | 284.10p | 286.80p | 3613750 |
28/09/2009 | 281.30p | 292.80p | 276.90p | 291.60p | 5423350 |
25/09/2009 | 279.80p | 280.80p | 269.40p | 279.90p | 5313962 |
24/09/2009 | 283.70p | 285.00p | 268.10p | 279.00p | 5276650 |
23/09/2009 | 290.40p | 291.30p | 285.80p | 288.00p | 3239819 |
22/09/2009 | 294.70p | 296.50p | 287.50p | 289.70p | 3094863 |
21/09/2009 | 293.90p | 297.50p | 286.50p | 293.20p | 3082458 |
*Close Price adjusted for both dividends and splits