Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/12/2009 | 80.38p | 81.47p | 80.38p | 81.15p | 132770 |
30/12/2009 | 78.52p | 81.47p | 78.20p | 81.47p | 341006 |
29/12/2009 | 75.83p | 80.44p | 75.83p | 79.86p | 170220 |
24/12/2009 | 78.45p | 79.48p | 77.36p | 77.36p | 34684 |
23/12/2009 | 80.06p | 81.34p | 78.97p | 79.99p | 227203 |
22/12/2009 | 79.22p | 80.63p | 78.26p | 80.12p | 438119 |
21/12/2009 | 77.62p | 80.06p | 77.11p | 79.48p | 365236 |
18/12/2009 | 78.58p | 80.44p | 77.88p | 78.33p | 2296318 |
17/12/2009 | 77.56p | 80.12p | 77.56p | 79.42p | 685336 |
16/12/2009 | 78.58p | 79.35p | 77.56p | 78.65p | 1535186 |
15/12/2009 | 77.88p | 78.71p | 76.08p | 78.07p | 611312 |
14/12/2009 | 81.08p | 81.08p | 77.88p | 78.20p | 660480 |
11/12/2009 | 81.92p | 83.33p | 79.03p | 79.80p | 1644428 |
10/12/2009 | 73.71p | 84.16p | 73.71p | 82.49p | 5279978 |
09/12/2009 | 74.10p | 75.70p | 71.92p | 72.75p | 554054 |
08/12/2009 | 74.54p | 75.89p | 73.31p | 75.25p | 773888 |
07/12/2009 | 74.54p | 76.79p | 73.26p | 75.63p | 1350399 |
04/12/2009 | 75.38p | 76.47p | 74.35p | 75.63p | 1251405 |
03/12/2009 | 75.89p | 77.72p | 74.74p | 76.27p | 1788758 |
02/12/2009 | 75.06p | 76.92p | 74.35p | 75.89p | 1374284 |
01/12/2009 | 74.35p | 76.47p | 71.24p | 76.15p | 1963290 |
30/11/2009 | 75.06p | 76.53p | 71.40p | 71.53p | 1000548 |
27/11/2009 | 69.54p | 74.10p | 66.53p | 74.03p | 1093848 |
26/11/2009 | 74.29p | 75.70p | 72.17p | 72.43p | 2617388 |
25/11/2009 | 76.66p | 77.24p | 74.22p | 75.38p | 1320685 |
24/11/2009 | 77.62p | 78.77p | 75.05p | 76.92p | 917471 |
23/11/2009 | 78.52p | 80.06p | 76.21p | 77.30p | 5881646 |
20/11/2009 | 77.75p | 78.24p | 74.29p | 75.57p | 2008996 |
19/11/2009 | 80.31p | 81.27p | 76.66p | 77.75p | 746531 |
18/11/2009 | 80.76p | 82.81p | 79.74p | 81.27p | 388522 |
17/11/2009 | 80.76p | 81.47p | 78.26p | 79.74p | 808430 |
16/11/2009 | 79.86p | 82.62p | 78.84p | 80.44p | 2587073 |
13/11/2009 | 80.51p | 80.51p | 78.13p | 78.39p | 942018 |
12/11/2009 | 80.89p | 81.92p | 79.16p | 79.86p | 1586102 |
11/11/2009 | 81.27p | 83.33p | 77.73p | 81.72p | 1732304 |
10/11/2009 | 82.49p | 82.88p | 81.02p | 81.40p | 1594700 |
09/11/2009 | 80.25p | 82.68p | 80.25p | 82.04p | 501577 |
06/11/2009 | 78.39p | 80.38p | 77.43p | 79.93p | 1111399 |
05/11/2009 | 80.18p | 80.18p | 76.92p | 77.88p | 1872779 |
04/11/2009 | 79.61p | 85.57p | 78.33p | 80.12p | 2010748 |
03/11/2009 | 74.10p | 80.57p | 73.01p | 79.22p | 3422524 |
02/11/2009 | 74.29p | 75.70p | 72.17p | 73.90p | 1449236 |
30/10/2009 | 76.02p | 76.15p | 74.54p | 74.93p | 861584 |
29/10/2009 | 74.86p | 75.83p | 72.62p | 75.19p | 1836726 |
28/10/2009 | 76.72p | 77.04p | 71.53p | 74.22p | 1535873 |
27/10/2009 | 74.61p | 77.24p | 71.85p | 76.53p | 674988 |
26/10/2009 | 78.26p | 78.26p | 73.39p | 73.71p | 655144 |
23/10/2009 | 79.86p | 82.04p | 77.17p | 77.56p | 643516 |
22/10/2009 | 78.07p | 79.74p | 75.89p | 78.20p | 959370 |
21/10/2009 | 80.25p | 80.25p | 75.12p | 77.11p | 727855 |
20/10/2009 | 79.67p | 80.25p | 78.77p | 79.48p | 527873 |
19/10/2009 | 77.30p | 79.48p | 76.53p | 79.03p | 704075 |
16/10/2009 | 81.53p | 82.36p | 76.40p | 77.04p | 2218139 |
15/10/2009 | 83.33p | 83.58p | 80.18p | 81.08p | 865421 |
14/10/2009 | 79.29p | 88.97p | 79.29p | 83.33p | 3027071 |
13/10/2009 | 75.19p | 76.72p | 73.90p | 76.15p | 865129 |
12/10/2009 | 74.54p | 75.57p | 73.45p | 74.93p | 532201 |
09/10/2009 | 73.39p | 74.74p | 73.01p | 73.71p | 981210 |
08/10/2009 | 74.10p | 74.29p | 72.24p | 73.71p | 1156209 |
07/10/2009 | 74.10p | 74.10p | 71.53p | 72.43p | 656234 |
06/10/2009 | 68.65p | 73.33p | 68.13p | 73.13p | 1203603 |
05/10/2009 | 68.45p | 69.80p | 66.21p | 68.65p | 1798314 |
02/10/2009 | 68.58p | 70.19p | 66.47p | 67.94p | 2608447 |
01/10/2009 | 70.25p | 70.51p | 68.01p | 69.10p | 2017639 |
30/09/2009 | 69.03p | 69.80p | 66.02p | 68.78p | 859104 |
29/09/2009 | 68.39p | 68.97p | 67.94p | 68.39p | 2328776 |
28/09/2009 | 67.69p | 68.13p | 65.96p | 68.01p | 1121905 |
25/09/2009 | 66.21p | 67.43p | 66.02p | 66.15p | 1100949 |
24/09/2009 | 66.02p | 66.60p | 64.29p | 65.63p | 1260082 |
23/09/2009 | 66.47p | 67.81p | 66.02p | 67.30p | 770260 |
22/09/2009 | 66.79p | 67.43p | 66.02p | 66.15p | 1149746 |
21/09/2009 | 65.38p | 70.51p | 65.38p | 66.08p | 1391778 |
*Close Price adjusted for both dividends and splits