Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2009 | 610.50p | 619.00p | 598.75p | 603.00p | 12101873 |
10/12/2009 | 607.50p | 621.00p | 601.50p | 608.50p | 11191711 |
09/12/2009 | 615.00p | 621.00p | 602.50p | 607.50p | 13758391 |
08/12/2009 | 641.00p | 641.00p | 614.00p | 620.00p | 7729490 |
07/12/2009 | 638.50p | 645.00p | 633.50p | 639.50p | 4916970 |
04/12/2009 | 645.00p | 649.50p | 625.85p | 642.50p | 7400803 |
03/12/2009 | 650.50p | 665.00p | 646.00p | 650.00p | 7780711 |
02/12/2009 | 639.50p | 645.50p | 622.00p | 643.50p | 8323045 |
01/12/2009 | 635.00p | 641.50p | 630.00p | 637.00p | 6772986 |
30/11/2009 | 642.00p | 642.00p | 624.00p | 625.50p | 6502458 |
27/11/2009 | 609.00p | 643.50p | 604.00p | 639.00p | 9235713 |
26/11/2009 | 654.00p | 655.00p | 619.00p | 620.50p | 10198268 |
25/11/2009 | 647.00p | 659.00p | 645.00p | 650.50p | 9074667 |
24/11/2009 | 630.00p | 656.50p | 628.19p | 644.50p | 9469487 |
23/11/2009 | 619.00p | 639.25p | 618.50p | 636.00p | 5839366 |
20/11/2009 | 612.50p | 621.00p | 606.50p | 614.00p | 8815564 |
19/11/2009 | 616.50p | 618.00p | 606.00p | 609.00p | 6721146 |
18/11/2009 | 620.50p | 632.00p | 616.50p | 616.50p | 6308299 |
17/11/2009 | 620.00p | 626.50p | 617.50p | 622.00p | 5764340 |
16/11/2009 | 614.00p | 623.00p | 613.50p | 621.50p | 4141081 |
13/11/2009 | 602.00p | 612.00p | 594.50p | 609.00p | 5904009 |
12/11/2009 | 602.00p | 607.00p | 594.00p | 596.50p | 6232749 |
11/11/2009 | 596.50p | 616.50p | 596.50p | 605.50p | 6550838 |
10/11/2009 | 610.00p | 615.00p | 593.50p | 594.00p | 4550527 |
09/11/2009 | 595.00p | 612.00p | 595.00p | 608.00p | 7856742 |
06/11/2009 | 575.00p | 584.00p | 571.00p | 578.00p | 4782602 |
05/11/2009 | 567.00p | 579.00p | 556.50p | 573.00p | 9158537 |
04/11/2009 | 559.00p | 579.00p | 553.50p | 573.50p | 10017003 |
03/11/2009 | 558.00p | 560.00p | 540.50p | 551.50p | 10548050 |
02/11/2009 | 551.50p | 570.00p | 543.00p | 566.50p | 8041745 |
30/10/2009 | 585.00p | 586.50p | 551.50p | 556.50p | 8970728 |
29/10/2009 | 555.50p | 581.00p | 545.00p | 577.50p | 13183098 |
28/10/2009 | 613.00p | 620.00p | 550.50p | 550.50p | 27446718 |
27/10/2009 | 611.00p | 622.50p | 593.50p | 610.50p | 9316838 |
26/10/2009 | 632.00p | 633.50p | 606.00p | 613.50p | 6710789 |
23/10/2009 | 611.00p | 640.00p | 611.00p | 633.50p | 9793851 |
22/10/2009 | 612.00p | 612.00p | 595.00p | 602.50p | 7562379 |
21/10/2009 | 629.50p | 637.50p | 606.00p | 623.00p | 7284370 |
20/10/2009 | 631.00p | 639.00p | 621.50p | 629.50p | 5001001 |
19/10/2009 | 623.50p | 629.50p | 616.00p | 627.50p | 7582327 |
16/10/2009 | 639.50p | 646.00p | 618.00p | 624.50p | 10655438 |
15/10/2009 | 638.00p | 649.50p | 632.50p | 639.00p | 8055265 |
14/10/2009 | 635.00p | 640.00p | 628.00p | 632.00p | 8841580 |
13/10/2009 | 640.50p | 642.50p | 625.50p | 625.50p | 5746176 |
12/10/2009 | 637.50p | 647.50p | 633.00p | 642.50p | 3516021 |
09/10/2009 | 632.50p | 638.00p | 624.50p | 633.00p | 5379170 |
08/10/2009 | 628.50p | 637.50p | 624.00p | 630.50p | 9554158 |
07/10/2009 | 608.50p | 622.50p | 603.00p | 618.00p | 8890465 |
06/10/2009 | 595.00p | 613.50p | 589.50p | 609.00p | 7772738 |
05/10/2009 | 575.00p | 590.00p | 567.50p | 589.00p | 6943390 |
02/10/2009 | 582.50p | 589.50p | 563.50p | 572.00p | 13328864 |
01/10/2009 | 600.00p | 605.50p | 586.50p | 592.00p | 9637125 |
30/09/2009 | 600.00p | 615.00p | 593.50p | 601.50p | 10571194 |
29/09/2009 | 589.00p | 601.00p | 584.00p | 598.50p | 7139109 |
28/09/2009 | 584.00p | 586.50p | 563.00p | 586.00p | 9685864 |
25/09/2009 | 580.00p | 587.50p | 577.00p | 581.50p | 10406101 |
24/09/2009 | 584.00p | 590.50p | 577.00p | 579.50p | 11148144 |
23/09/2009 | 571.00p | 590.00p | 568.00p | 587.00p | 21662072 |
22/09/2009 | 570.00p | 574.00p | 560.00p | 564.50p | 3824056 |
21/09/2009 | 574.00p | 575.00p | 560.00p | 567.00p | 3734913 |
*Close Price adjusted for both dividends and splits