Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2010 | 219.72p | 227.83p | 219.72p | 227.83p | 4519728 |
31/12/2009 | 222.22p | 224.73p | 220.12p | 220.12p | 511737 |
30/12/2009 | 224.33p | 225.43p | 222.22p | 222.22p | 1382508 |
29/12/2009 | 224.43p | 225.73p | 223.12p | 223.12p | 1579034 |
24/12/2009 | 222.32p | 224.43p | 222.32p | 224.13p | 373696 |
23/12/2009 | 224.93p | 224.93p | 222.52p | 223.32p | 2022439 |
22/12/2009 | 223.93p | 225.43p | 222.02p | 222.62p | 5062935 |
21/12/2009 | 223.12p | 225.88p | 223.12p | 223.32p | 4102352 |
18/12/2009 | 225.33p | 228.33p | 223.63p | 224.33p | 7969678 |
17/12/2009 | 228.63p | 229.63p | 225.43p | 225.43p | 4059144 |
16/12/2009 | 230.13p | 231.33p | 228.73p | 229.63p | 4319444 |
15/12/2009 | 231.83p | 231.83p | 228.43p | 229.03p | 4262736 |
14/12/2009 | 234.23p | 235.13p | 229.83p | 230.93p | 5743602 |
11/12/2009 | 232.03p | 235.63p | 230.93p | 231.73p | 7124102 |
10/12/2009 | 226.63p | 232.83p | 226.63p | 232.23p | 4447458 |
09/12/2009 | 230.93p | 232.23p | 226.63p | 227.63p | 3061208 |
08/12/2009 | 232.13p | 234.03p | 229.03p | 231.13p | 3500600 |
07/12/2009 | 229.63p | 236.03p | 228.83p | 232.73p | 4454296 |
04/12/2009 | 226.03p | 232.53p | 224.73p | 230.93p | 6244254 |
03/12/2009 | 223.43p | 227.83p | 222.72p | 225.43p | 6558303 |
02/12/2009 | 210.02p | 223.93p | 208.30p | 221.22p | 8393984 |
01/12/2009 | 214.82p | 218.32p | 213.82p | 214.82p | 4194430 |
30/11/2009 | 217.32p | 217.82p | 213.38p | 213.42p | 3932548 |
27/11/2009 | 211.62p | 218.62p | 211.12p | 217.72p | 2462787 |
26/11/2009 | 222.22p | 222.22p | 214.62p | 214.62p | 2218383 |
25/11/2009 | 223.32p | 224.73p | 220.92p | 222.32p | 3510920 |
24/11/2009 | 221.52p | 224.63p | 221.02p | 222.12p | 2919316 |
23/11/2009 | 222.02p | 224.53p | 221.42p | 223.43p | 2416869 |
20/11/2009 | 220.12p | 222.55p | 219.92p | 220.72p | 3583286 |
19/11/2009 | 227.13p | 227.13p | 219.12p | 220.12p | 3019408 |
18/11/2009 | 223.53p | 230.13p | 223.53p | 226.73p | 3144900 |
17/11/2009 | 223.02p | 226.13p | 221.62p | 223.73p | 1908852 |
16/11/2009 | 223.93p | 225.81p | 221.92p | 224.03p | 2523983 |
13/11/2009 | 221.82p | 223.32p | 219.62p | 222.62p | 1906762 |
12/11/2009 | 220.02p | 222.62p | 217.42p | 221.02p | 2279164 |
11/11/2009 | 219.52p | 222.46p | 217.82p | 219.72p | 2766178 |
10/11/2009 | 218.72p | 222.02p | 217.82p | 218.32p | 1579938 |
09/11/2009 | 219.82p | 221.12p | 217.82p | 219.92p | 1668464 |
06/11/2009 | 218.42p | 219.82p | 215.02p | 218.72p | 3721204 |
05/11/2009 | 217.72p | 219.52p | 215.62p | 217.82p | 2353022 |
04/11/2009 | 215.72p | 220.22p | 213.72p | 219.32p | 2729193 |
03/11/2009 | 214.42p | 215.82p | 210.22p | 214.42p | 3022681 |
02/11/2009 | 213.52p | 216.82p | 211.52p | 215.12p | 2819129 |
30/10/2009 | 221.42p | 222.82p | 213.62p | 213.62p | 6116255 |
29/10/2009 | 221.52p | 223.12p | 219.42p | 221.62p | 3228692 |
28/10/2009 | 224.73p | 224.83p | 221.02p | 221.02p | 4447995 |
27/10/2009 | 227.43p | 229.13p | 224.33p | 226.43p | 3064420 |
26/10/2009 | 229.23p | 234.03p | 225.33p | 226.43p | 6302282 |
23/10/2009 | 230.33p | 231.63p | 229.03p | 229.73p | 3953061 |
22/10/2009 | 230.03p | 230.03p | 226.23p | 228.13p | 4057409 |
21/10/2009 | 233.13p | 234.63p | 229.63p | 232.23p | 2952048 |
20/10/2009 | 235.73p | 235.73p | 231.83p | 231.93p | 3559374 |
19/10/2009 | 235.53p | 237.43p | 235.03p | 235.53p | 3435658 |
16/10/2009 | 236.43p | 237.73p | 232.63p | 234.63p | 4996040 |
15/10/2009 | 238.83p | 239.13p | 236.13p | 236.33p | 3946319 |
14/10/2009 | 236.23p | 239.33p | 234.43p | 237.33p | 3443398 |
13/10/2009 | 235.93p | 236.63p | 232.93p | 233.33p | 3277050 |
12/10/2009 | 231.93p | 236.03p | 230.13p | 235.43p | 3829391 |
09/10/2009 | 228.03p | 231.53p | 228.03p | 230.83p | 3531401 |
08/10/2009 | 230.83p | 230.83p | 228.33p | 229.23p | 4113473 |
07/10/2009 | 227.53p | 230.43p | 223.63p | 227.43p | 3949974 |
06/10/2009 | 224.73p | 227.13p | 223.63p | 226.93p | 5393121 |
05/10/2009 | 223.32p | 225.03p | 214.62p | 223.12p | 4969252 |
02/10/2009 | 225.23p | 228.23p | 221.42p | 224.13p | 3727876 |
01/10/2009 | 234.63p | 234.83p | 226.13p | 227.13p | 5009782 |
30/09/2009 | 232.23p | 237.73p | 231.93p | 233.53p | 6321220 |
29/09/2009 | 224.83p | 229.33p | 224.13p | 228.63p | 5029078 |
28/09/2009 | 222.72p | 223.93p | 217.92p | 223.63p | 2973666 |
25/09/2009 | 222.92p | 225.33p | 220.72p | 223.32p | 2321959 |
24/09/2009 | 224.73p | 225.43p | 221.82p | 222.02p | 3636328 |
23/09/2009 | 223.22p | 227.13p | 223.22p | 225.83p | 2505145 |
22/09/2009 | 225.53p | 227.63p | 225.13p | 225.33p | 2638558 |
21/09/2009 | 224.43p | 225.43p | 223.12p | 224.73p | 2237038 |
*Close Price adjusted for both dividends and splits