Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2009 | 384.19p | 386.59p | 382.66p | 384.48p | 4543388 |
15/12/2009 | 387.54p | 387.54p | 379.99p | 383.62p | 4268285 |
14/12/2009 | 386.20p | 387.06p | 383.91p | 385.63p | 4890316 |
11/12/2009 | 384.29p | 386.39p | 382.38p | 383.43p | 8944702 |
10/12/2009 | 382.57p | 385.72p | 379.89p | 382.57p | 10480342 |
09/12/2009 | 382.57p | 385.82p | 381.52p | 382.66p | 8067640 |
08/12/2009 | 382.57p | 385.44p | 378.36p | 382.09p | 10786752 |
07/12/2009 | 382.66p | 385.25p | 380.66p | 383.62p | 8292674 |
04/12/2009 | 380.66p | 390.51p | 380.66p | 384.67p | 8466221 |
03/12/2009 | 383.05p | 385.44p | 381.52p | 382.57p | 11908665 |
02/12/2009 | 377.79p | 382.28p | 377.21p | 380.66p | 12280228 |
01/12/2009 | 370.13p | 378.65p | 370.13p | 377.98p | 6492229 |
30/11/2009 | 366.88p | 372.62p | 364.87p | 369.08p | 9306924 |
27/11/2009 | 359.61p | 368.13p | 359.61p | 366.98p | 7144591 |
26/11/2009 | 367.36p | 369.27p | 364.59p | 366.21p | 8603124 |
25/11/2009 | 372.81p | 374.44p | 366.88p | 369.27p | 7439576 |
24/11/2009 | 363.54p | 374.44p | 363.54p | 371.95p | 12634388 |
23/11/2009 | 364.30p | 368.32p | 364.20p | 365.07p | 4842034 |
20/11/2009 | 363.82p | 371.23p | 362.39p | 363.63p | 11168126 |
19/11/2009 | 374.92p | 374.92p | 362.10p | 364.11p | 17076106 |
18/11/2009 | 351.87p | 381.42p | 351.87p | 373.00p | 38616812 |
17/11/2009 | 353.88p | 358.95p | 350.53p | 352.25p | 6841453 |
16/11/2009 | 357.99p | 359.14p | 353.59p | 355.79p | 4947737 |
13/11/2009 | 354.45p | 360.00p | 352.82p | 356.08p | 7102638 |
12/11/2009 | 349.09p | 359.90p | 349.09p | 352.82p | 7970548 |
11/11/2009 | 349.19p | 356.46p | 348.81p | 350.72p | 8756863 |
10/11/2009 | 356.84p | 362.01p | 353.21p | 354.45p | 9142180 |
09/11/2009 | 352.35p | 360.19p | 352.35p | 358.37p | 7041284 |
06/11/2009 | 348.04p | 352.63p | 345.65p | 351.48p | 9139558 |
05/11/2009 | 346.22p | 351.96p | 343.45p | 348.23p | 12198068 |
04/11/2009 | 342.40p | 353.78p | 336.76p | 345.75p | 29112738 |
03/11/2009 | 320.40p | 327.19p | 318.01p | 326.14p | 8008904 |
02/11/2009 | 326.43p | 328.63p | 321.93p | 324.90p | 6043722 |
30/10/2009 | 326.14p | 336.66p | 326.14p | 327.57p | 12086693 |
29/10/2009 | 322.31p | 327.57p | 320.59p | 325.47p | 6772094 |
28/10/2009 | 331.21p | 333.89p | 323.94p | 323.94p | 13324657 |
27/10/2009 | 329.49p | 335.89p | 327.10p | 332.93p | 11080687 |
26/10/2009 | 334.75p | 334.94p | 328.53p | 330.06p | 8144570 |
23/10/2009 | 330.44p | 336.37p | 329.49p | 332.16p | 7809550 |
22/10/2009 | 331.40p | 333.03p | 325.66p | 329.20p | 9681348 |
21/10/2009 | 333.03p | 337.52p | 328.34p | 334.46p | 9547922 |
20/10/2009 | 331.97p | 332.74p | 327.86p | 331.40p | 5624382 |
19/10/2009 | 328.53p | 331.40p | 328.43p | 331.21p | 4865054 |
16/10/2009 | 334.94p | 337.52p | 327.10p | 328.53p | 12451876 |
15/10/2009 | 331.21p | 341.63p | 329.68p | 335.03p | 12861261 |
14/10/2009 | 332.36p | 336.37p | 325.95p | 331.11p | 14334189 |
13/10/2009 | 344.22p | 350.43p | 326.24p | 331.78p | 27982604 |
12/10/2009 | 347.85p | 351.01p | 345.75p | 346.61p | 6163212 |
09/10/2009 | 342.69p | 349.00p | 341.63p | 347.37p | 7403996 |
08/10/2009 | 348.14p | 349.48p | 342.97p | 345.17p | 5321056 |
07/10/2009 | 342.30p | 347.18p | 340.96p | 344.98p | 6723003 |
06/10/2009 | 337.62p | 343.45p | 336.47p | 342.69p | 7177766 |
05/10/2009 | 336.09p | 339.15p | 333.41p | 337.71p | 12115235 |
02/10/2009 | 338.76p | 339.91p | 331.97p | 334.27p | 8657198 |
01/10/2009 | 344.31p | 345.08p | 338.38p | 341.25p | 9782409 |
30/09/2009 | 357.70p | 357.70p | 342.40p | 346.32p | 23059454 |
29/09/2009 | 353.01p | 360.95p | 348.81p | 358.47p | 7929185 |
28/09/2009 | 351.10p | 354.35p | 344.02p | 353.59p | 8385108 |
25/09/2009 | 358.08p | 358.18p | 351.10p | 351.68p | 8724024 |
24/09/2009 | 363.44p | 363.82p | 356.08p | 356.65p | 10786442 |
23/09/2009 | 363.44p | 371.28p | 363.44p | 367.27p | 7005440 |
22/09/2009 | 358.37p | 371.47p | 357.99p | 364.30p | 14102908 |
21/09/2009 | 350.34p | 359.71p | 349.95p | 358.08p | 6225992 |
*Close Price adjusted for both dividends and splits