Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2009 | 233.40p | 235.10p | 227.60p | 230.40p | 12022528 |
08/12/2009 | 237.10p | 240.50p | 233.00p | 234.00p | 10385696 |
07/12/2009 | 239.40p | 239.40p | 232.80p | 237.30p | 9441184 |
04/12/2009 | 238.10p | 241.70p | 232.40p | 238.80p | 10219072 |
03/12/2009 | 240.00p | 244.00p | 230.50p | 237.90p | 20080148 |
02/12/2009 | 239.10p | 240.90p | 235.50p | 236.00p | 14913772 |
01/12/2009 | 238.40p | 240.40p | 236.00p | 239.50p | 11770109 |
30/11/2009 | 240.40p | 241.30p | 237.13p | 237.20p | 9832376 |
27/11/2009 | 237.20p | 241.10p | 235.00p | 240.00p | 7159895 |
26/11/2009 | 246.90p | 249.10p | 239.10p | 240.00p | 8325856 |
25/11/2009 | 245.00p | 248.10p | 243.00p | 246.90p | 13440643 |
24/11/2009 | 244.60p | 246.80p | 241.30p | 242.00p | 13287958 |
23/11/2009 | 240.10p | 246.70p | 239.00p | 243.60p | 8606846 |
20/11/2009 | 241.10p | 244.10p | 237.80p | 238.30p | 9776906 |
19/11/2009 | 242.40p | 244.80p | 239.80p | 241.80p | 8071979 |
18/11/2009 | 241.70p | 246.60p | 241.70p | 243.70p | 6371570 |
17/11/2009 | 247.00p | 247.10p | 240.40p | 241.40p | 8856912 |
16/11/2009 | 244.00p | 246.80p | 241.00p | 246.50p | 9873391 |
13/11/2009 | 246.50p | 248.00p | 240.50p | 243.40p | 12091269 |
12/11/2009 | 239.80p | 248.80p | 239.50p | 247.20p | 11235338 |
11/11/2009 | 242.90p | 242.90p | 238.80p | 239.90p | 5781851 |
10/11/2009 | 240.00p | 243.80p | 239.20p | 240.40p | 10633262 |
09/11/2009 | 235.40p | 241.80p | 235.40p | 240.40p | 10501131 |
06/11/2009 | 235.40p | 236.50p | 233.00p | 234.90p | 9538358 |
05/11/2009 | 228.70p | 238.80p | 228.70p | 235.60p | 12198787 |
04/11/2009 | 227.10p | 234.50p | 225.40p | 231.70p | 9869704 |
03/11/2009 | 221.40p | 225.30p | 220.60p | 224.10p | 8543079 |
02/11/2009 | 222.60p | 225.10p | 221.40p | 223.00p | 5631622 |
30/10/2009 | 224.10p | 229.60p | 222.70p | 223.60p | 12126770 |
29/10/2009 | 223.30p | 226.40p | 222.10p | 224.40p | 10105893 |
28/10/2009 | 230.80p | 231.90p | 222.20p | 223.40p | 12170316 |
27/10/2009 | 230.30p | 233.50p | 229.50p | 232.00p | 5732944 |
26/10/2009 | 237.70p | 237.70p | 229.60p | 230.70p | 8283921 |
23/10/2009 | 235.60p | 239.40p | 235.50p | 236.30p | 9013497 |
22/10/2009 | 237.10p | 237.10p | 230.20p | 234.40p | 11232074 |
21/10/2009 | 238.60p | 240.30p | 235.40p | 238.80p | 7871983 |
20/10/2009 | 241.00p | 241.00p | 236.50p | 238.90p | 8203927 |
19/10/2009 | 237.10p | 241.00p | 235.70p | 240.50p | 8943764 |
16/10/2009 | 239.60p | 240.80p | 236.20p | 237.50p | 10762443 |
15/10/2009 | 235.00p | 242.20p | 233.50p | 239.50p | 13814874 |
14/10/2009 | 233.60p | 238.20p | 231.50p | 234.50p | 15255246 |
13/10/2009 | 232.70p | 233.30p | 229.20p | 232.00p | 14384409 |
12/10/2009 | 233.80p | 235.90p | 232.00p | 232.60p | 8598345 |
09/10/2009 | 226.30p | 235.90p | 225.30p | 233.10p | 19418048 |
08/10/2009 | 222.00p | 226.80p | 218.50p | 226.70p | 16943876 |
07/10/2009 | 221.00p | 225.00p | 220.00p | 220.00p | 19205492 |
06/10/2009 | 211.50p | 217.60p | 211.00p | 216.00p | 10936876 |
05/10/2009 | 208.00p | 212.90p | 206.00p | 210.50p | 11513174 |
02/10/2009 | 206.80p | 209.70p | 205.00p | 206.80p | 17219892 |
01/10/2009 | 213.40p | 214.70p | 208.20p | 209.20p | 19472562 |
30/09/2009 | 208.60p | 213.70p | 208.60p | 212.90p | 26083682 |
29/09/2009 | 210.50p | 212.90p | 208.10p | 208.60p | 19527906 |
28/09/2009 | 208.50p | 210.10p | 205.00p | 209.40p | 8279530 |
25/09/2009 | 210.00p | 213.60p | 207.60p | 208.60p | 7980236 |
24/09/2009 | 213.30p | 214.70p | 209.70p | 210.10p | 18609684 |
23/09/2009 | 214.90p | 218.10p | 214.80p | 215.60p | 10933343 |
22/09/2009 | 213.30p | 218.20p | 213.30p | 215.50p | 10501876 |
21/09/2009 | 211.20p | 214.50p | 210.00p | 213.20p | 11206157 |
*Close Price adjusted for both dividends and splits