FRIENDS PROV GRP Historical Share Prices | FP.L | GB00B3T69350

Date	Open	High	Low	Close	Volume	Adj Close*
2-Nov-09	81.55	81.65	81.55	81.55	0	81.55
30-Oct-09	82.25	86.65	81.60	81.60	26,575,700	81.60
29-Oct-09	81.50	83.00	80.40	82.50	10,615,200	82.50
28-Oct-09	78.30	81.70	78.30	80.95	7,194,200	80.95
27-Oct-09	79.00	80.00	78.15	78.95	7,406,100	78.95
26-Oct-09	80.50	80.50	78.70	78.70	6,263,800	78.70
23-Oct-09	81.55	81.65	79.50	79.80	4,439,500	79.80
22-Oct-09	81.35	81.40	79.20	80.70	8,113,200	80.70
21-Oct-09	81.80	82.20	79.30	81.75	9,542,500	81.75
20-Oct-09	82.95	83.85	81.40	81.45	8,007,800	81.45
19-Oct-09	83.15	84.20	82.50	83.65	4,724,500	83.65
16-Oct-09	83.40	84.75	82.35	82.95	6,376,300	82.95
15-Oct-09	82.50	83.70	81.10	83.35	14,052,300	83.35
14-Oct-09	82.30	82.75	81.40	82.25	6,378,800	82.25
13-Oct-09	82.70	83.40	81.50	81.65	4,244,800	81.65
12-Oct-09	83.05	83.90	82.80	83.30	2,672,400	83.30
9-Oct-09	82.05	83.85	82.00	83.05	5,645,600	83.05
8-Oct-09	83.40	83.75	82.50	82.90	2,948,300	82.90
7-Oct-09	83.05	84.30	82.70	82.70	6,286,500	82.70
6-Oct-09	82.70	83.90	82.70	83.55	11,021,500	83.55
5-Oct-09	84.70	84.70	82.75	83.50	9,133,200	83.50
2-Oct-09	84.20	85.15	83.05	84.20	8,981,000	84.20
1-Oct-09	84.25	84.70	82.50	84.20	9,589,700	84.20
30-Sep-09	83.90	84.50	82.10	83.20	12,959,300	83.20
29-Sep-09	85.40	85.40	83.75	84.50	6,503,100	84.50
28-Sep-09	83.50	85.15	83.50	84.65	4,963,000	84.65
25-Sep-09	84.50	84.95	83.70	84.00	3,449,800	84.00
24-Sep-09	84.25	84.55	83.30	83.70	5,541,700	83.70
23-Sep-09	84.40	85.00	83.85	84.35	5,501,100	84.35
22-Sep-09	83.65	84.80	83.65	84.35	3,263,200	84.35
21-Sep-09	84.05	84.45	83.60	83.85	4,152,100	83.85
18-Sep-09	85.00	85.00	83.55	84.70	8,755,200	84.70
17-Sep-09	84.75	84.80	83.95	84.50	3,690,600	84.50
16-Sep-09	83.90	84.70	83.55	84.05	4,856,400	84.05
15-Sep-09	83.00	84.30	82.75	83.65	3,444,500	83.65
14-Sep-09	82.90	83.30	82.35	82.95	2,535,800	82.95
11-Sep-09	84.25	84.25	82.00	82.70	7,333,900	82.70
10-Sep-09	85.00	85.00	82.75	83.05	6,373,900	83.05
9-Sep-09	83.40	84.90	83.40	83.71	7,081,900	83.71
8-Sep-09	83.80	84.55	82.25	84.00	4,782,100	84.00
7-Sep-09	83.70	83.70	81.20	83.30	5,038,700	83.30
4-Sep-09	82.05	83.30	81.45	82.40	14,204,000	82.40
3-Sep-09	85.30	85.30	82.35	82.50	16,943,200	82.50
2-Sep-09	86.00	86.20	82.70	83.25	15,476,400	83.25
1-Sep-09	85.00	87.20	83.90	85.55	8,608,000	85.55
28-Aug-09	84.00	87.15	84.00	85.50	4,540,900	85.50
27-Aug-09	84.00	86.10	83.35	84.45	2,702,000	84.45
26-Aug-09	83.85	86.55	83.85	85.55	2,988,400	85.55
25-Aug-09	84.00	85.60	83.50	84.80	6,107,800	84.80
24-Aug-09	83.30	84.40	80.75	84.00	5,703,600	84.00
21-Aug-09	79.50	82.85	78.40	82.20	2,026,400	82.20
20-Aug-09	76.00	79.30	76.00	78.80	2,294,200	78.80
19-Aug-09	76.00	76.90	75.50	76.90	3,617,700	76.90
18-Aug-09	75.05	77.00	75.05	76.95	1,279,300	76.95
17-Aug-09	75.15	76.60	74.30	74.80	2,825,900	74.80
14-Aug-09	76.00	77.60	75.50	76.55	2,076,300	76.55
13-Aug-09	76.00	77.75	74.95	75.50	8,640,300	75.50
12-Aug-09	71.35	76.65	71.35	76.00	4,068,600	76.00
11-Aug-09	77.40	78.60	71.25	74.19	7,833,100	74.19
10-Aug-09	73.00	76.00	73.00	75.00	3,478,500	75.00
7-Aug-09	68.35	70.30	67.90	70.10	3,501,500	70.10
6-Aug-09	70.15	70.50	68.25	68.70	1,459,600	68.70
5-Aug-09	69.55	71.00	68.25	69.80	918,100	69.80
4-Aug-09	69.80	70.50	68.05	69.90	498,500	69.90
3-Aug-09	70.50	72.00	70.30	70.60	921,400	70.60
31-Jul-09	71.20	71.78	68.26	70.15	2,589,400	70.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices