Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2009 | 255.80p | 256.60p | 250.00p | 254.90p | 93478 |
23/12/2009 | 254.60p | 254.60p | 248.20p | 252.00p | 586047 |
22/12/2009 | 255.90p | 258.90p | 248.40p | 252.60p | 655565 |
21/12/2009 | 258.20p | 260.00p | 253.00p | 257.00p | 896126 |
18/12/2009 | 256.10p | 257.90p | 253.40p | 255.00p | 2000997 |
17/12/2009 | 256.10p | 260.00p | 255.10p | 256.10p | 760092 |
16/12/2009 | 260.90p | 262.00p | 256.40p | 259.20p | 667720 |
15/12/2009 | 261.20p | 262.10p | 256.00p | 258.70p | 417538 |
14/12/2009 | 258.20p | 261.30p | 258.20p | 258.50p | 631519 |
11/12/2009 | 258.80p | 262.60p | 256.50p | 258.10p | 835442 |
10/12/2009 | 262.20p | 262.30p | 258.00p | 260.00p | 675716 |
09/12/2009 | 262.50p | 264.00p | 257.50p | 259.70p | 613054 |
08/12/2009 | 266.50p | 268.30p | 260.20p | 263.50p | 874601 |
07/12/2009 | 261.10p | 269.50p | 259.95p | 268.00p | 861718 |
04/12/2009 | 263.80p | 267.10p | 261.20p | 264.70p | 576678 |
03/12/2009 | 270.00p | 271.05p | 265.00p | 266.30p | 714957 |
02/12/2009 | 262.60p | 276.10p | 262.60p | 265.40p | 1496154 |
01/12/2009 | 254.90p | 267.50p | 253.72p | 261.60p | 1490363 |
30/11/2009 | 257.90p | 259.40p | 249.30p | 252.50p | 813272 |
27/11/2009 | 251.30p | 255.60p | 248.00p | 253.00p | 916022 |
26/11/2009 | 263.10p | 266.90p | 246.40p | 253.40p | 2005956 |
25/11/2009 | 257.00p | 259.00p | 251.70p | 256.90p | 890696 |
24/11/2009 | 251.80p | 259.60p | 251.20p | 253.40p | 1366074 |
23/11/2009 | 254.40p | 257.10p | 251.51p | 257.00p | 1792916 |
20/11/2009 | 250.70p | 253.30p | 246.00p | 250.00p | 2439903 |
19/11/2009 | 255.90p | 258.70p | 251.00p | 251.60p | 624374 |
18/11/2009 | 261.90p | 261.90p | 253.89p | 257.70p | 535225 |
17/11/2009 | 258.80p | 261.80p | 256.00p | 257.70p | 825575 |
16/11/2009 | 260.00p | 262.30p | 256.00p | 260.80p | 730398 |
13/11/2009 | 250.00p | 257.30p | 250.00p | 256.70p | 709406 |
12/11/2009 | 247.00p | 251.80p | 246.80p | 250.90p | 846949 |
11/11/2009 | 247.10p | 251.80p | 243.10p | 248.90p | 1353562 |
10/11/2009 | 250.00p | 252.00p | 245.00p | 247.30p | 1033810 |
09/11/2009 | 246.50p | 251.90p | 246.50p | 250.00p | 954899 |
06/11/2009 | 245.40p | 248.00p | 241.30p | 246.60p | 732726 |
05/11/2009 | 242.40p | 246.00p | 239.00p | 245.00p | 992466 |
04/11/2009 | 233.60p | 243.20p | 233.40p | 242.60p | 764431 |
03/11/2009 | 235.70p | 237.20p | 228.60p | 234.20p | 862360 |
02/11/2009 | 233.80p | 241.20p | 233.80p | 239.40p | 1215738 |
30/10/2009 | 237.90p | 243.00p | 233.00p | 235.00p | 1190329 |
29/10/2009 | 232.40p | 239.00p | 228.30p | 236.60p | 1575696 |
28/10/2009 | 243.50p | 243.80p | 233.40p | 234.70p | 2545989 |
27/10/2009 | 244.50p | 250.80p | 240.50p | 245.40p | 2242380 |
26/10/2009 | 240.50p | 246.50p | 239.50p | 240.20p | 1039247 |
23/10/2009 | 252.00p | 252.80p | 240.90p | 241.70p | 1327158 |
22/10/2009 | 250.90p | 255.50p | 246.00p | 250.10p | 1081102 |
21/10/2009 | 247.70p | 255.00p | 247.70p | 250.60p | 1272271 |
20/10/2009 | 253.50p | 253.50p | 244.20p | 245.70p | 918017 |
19/10/2009 | 251.40p | 254.40p | 248.50p | 252.10p | 521128 |
16/10/2009 | 254.60p | 259.00p | 248.20p | 251.70p | 790033 |
15/10/2009 | 266.00p | 266.00p | 252.20p | 255.00p | 2044778 |
14/10/2009 | 257.50p | 260.90p | 252.10p | 260.00p | 2032350 |
13/10/2009 | 253.90p | 258.90p | 249.10p | 253.90p | 1753732 |
12/10/2009 | 255.70p | 257.00p | 246.60p | 252.00p | 1156712 |
09/10/2009 | 257.80p | 260.30p | 252.10p | 252.30p | 2266043 |
08/10/2009 | 253.90p | 256.50p | 246.70p | 252.00p | 1737280 |
07/10/2009 | 254.10p | 255.60p | 248.90p | 251.70p | 998545 |
06/10/2009 | 252.10p | 258.20p | 251.50p | 252.20p | 995638 |
05/10/2009 | 248.90p | 255.70p | 248.00p | 252.10p | 777996 |
02/10/2009 | 255.00p | 258.60p | 247.10p | 249.80p | 866520 |
01/10/2009 | 260.70p | 265.10p | 256.70p | 258.50p | 1214375 |
30/09/2009 | 277.20p | 279.60p | 255.30p | 259.70p | 1449601 |
29/09/2009 | 277.30p | 281.90p | 274.90p | 275.70p | 1104488 |
28/09/2009 | 264.90p | 276.60p | 260.50p | 275.10p | 1976638 |
25/09/2009 | 272.90p | 276.90p | 256.70p | 262.60p | 3563506 |
24/09/2009 | 286.80p | 288.30p | 269.80p | 274.60p | 3360913 |
23/09/2009 | 290.40p | 291.40p | 278.10p | 284.20p | 3092434 |
22/09/2009 | 296.90p | 305.00p | 295.00p | 298.60p | 1412354 |
21/09/2009 | 294.20p | 299.40p | 291.70p | 297.50p | 1503163 |
*Close Price adjusted for both dividends and splits