Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
01/03/2010 | 1,010.00p | 1,010.00p | 1,003.00p | 1,010.00p | 2000 |
26/02/2010 | 1,010.00p | 1,010.00p | 1,002.50p | 1,010.00p | 25000 |
25/02/2010 | 1,020.00p | 1,020.00p | 1,010.00p | 1,010.00p | 7509 |
24/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
23/02/2010 | 1,010.00p | 1,010.00p | 1,002.50p | 1,010.00p | 23000 |
22/02/2010 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 275 |
19/02/2010 | 1,010.00p | 1,010.00p | 1,002.50p | 1,010.00p | 27000 |
18/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
17/02/2010 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 1208 |
16/02/2010 | 1,010.00p | 1,011.00p | 1,010.00p | 1,011.00p | 0 |
15/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
12/02/2010 | 1,010.00p | 1,010.00p | 1,000.00p | 1,010.00p | 317 |
11/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
10/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
09/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
08/02/2010 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 4361 |
05/02/2010 | 1,015.00p | 1,015.00p | 1,007.50p | 1,010.00p | 2500 |
04/02/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
03/02/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
02/02/2010 | 1,015.00p | 1,020.00p | 1,015.00p | 1,015.00p | 420 |
01/02/2010 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
29/01/2010 | 1,015.00p | 1,020.00p | 1,010.00p | 1,015.00p | 9225 |
28/01/2010 | 1,003.00p | 1,009.00p | 1,003.00p | 1,009.00p | 0 |
27/01/2010 | 1,000.00p | 1,003.00p | 1,000.00p | 1,003.00p | 10562 |
26/01/2010 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 389 |
25/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
22/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
21/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
20/01/2010 | 977.50p | 987.00p | 975.00p | 975.00p | 388 |
19/01/2010 | 977.50p | 977.50p | 977.50p | 977.50p | 0 |
18/01/2010 | 975.00p | 977.50p | 975.00p | 977.50p | 0 |
15/01/2010 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
14/01/2010 | 970.00p | 975.00p | 970.00p | 975.00p | 0 |
13/01/2010 | 975.00p | 975.00p | 970.00p | 970.00p | 0 |
12/01/2010 | 960.00p | 975.00p | 960.00p | 975.00p | 1049 |
11/01/2010 | 965.00p | 970.00p | 965.00p | 970.00p | 0 |
08/01/2010 | 960.00p | 975.00p | 960.00p | 965.00p | 224 |
07/01/2010 | 945.00p | 960.00p | 945.00p | 960.00p | 445 |
06/01/2010 | 953.00p | 968.00p | 953.00p | 955.00p | 2407 |
05/01/2010 | 950.00p | 953.00p | 946.50p | 946.50p | 6950 |
04/01/2010 | 946.50p | 951.04p | 941.00p | 946.50p | 1400 |
31/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
30/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
29/12/2009 | 955.00p | 955.00p | 946.50p | 946.50p | 209 |
24/12/2009 | 946.50p | 955.00p | 946.50p | 955.00p | 0 |
23/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
22/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
21/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 171 |
18/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
17/12/2009 | 953.00p | 953.00p | 946.50p | 946.50p | 3765 |
16/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
15/12/2009 | 955.00p | 955.00p | 946.50p | 946.50p | 0 |
14/12/2009 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
11/12/2009 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
10/12/2009 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
09/12/2009 | 955.00p | 955.00p | 940.00p | 955.00p | 748 |
08/12/2009 | 946.50p | 955.00p | 946.50p | 955.00p | 0 |
07/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
04/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
03/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
02/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
01/12/2009 | 946.50p | 946.50p | 946.50p | 946.50p | 0 |
30/11/2009 | 947.50p | 947.50p | 946.50p | 946.50p | 0 |
27/11/2009 | 960.00p | 960.00p | 947.50p | 947.50p | 0 |
26/11/2009 | 947.50p | 960.00p | 947.50p | 960.00p | 0 |
25/11/2009 | 952.50p | 952.50p | 947.50p | 947.50p | 0 |
24/11/2009 | 960.00p | 960.00p | 952.50p | 952.50p | 0 |
23/11/2009 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
20/11/2009 | 952.50p | 960.00p | 952.50p | 960.00p | 0 |
19/11/2009 | 945.00p | 952.50p | 945.00p | 952.50p | 0 |
18/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
17/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
16/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
13/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
12/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
11/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
10/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
09/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
06/11/2009 | 930.00p | 945.00p | 930.00p | 945.00p | 745 |
05/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
04/11/2009 | 960.00p | 960.00p | 945.00p | 945.00p | 400 |
03/11/2009 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
02/11/2009 | 950.00p | 950.00p | 945.00p | 945.00p | 0 |
30/10/2009 | 960.00p | 960.00p | 950.00p | 950.00p | 4000 |
29/10/2009 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
28/10/2009 | 985.00p | 985.00p | 975.00p | 975.00p | 0 |
27/10/2009 | 975.00p | 985.00p | 975.00p | 985.00p | 3471 |
26/10/2009 | 985.00p | 986.00p | 985.00p | 986.00p | 0 |
23/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
22/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
21/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
20/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 1578 |
19/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
16/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
15/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
14/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
13/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
12/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
09/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
08/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
07/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
06/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
05/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
02/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
01/10/2009 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
30/09/2009 | 975.00p | 985.00p | 975.00p | 985.00p | 3000 |
29/09/2009 | 975.50p | 975.50p | 975.00p | 975.00p | 0 |
28/09/2009 | 975.00p | 975.50p | 975.00p | 975.50p | 0 |
25/09/2009 | 972.50p | 975.00p | 972.50p | 975.00p | 0 |
24/09/2009 | 970.00p | 972.50p | 970.00p | 972.50p | 0 |
23/09/2009 | 970.00p | 970.00p | 970.00p | 970.00p | 0 |
22/09/2009 | 995.00p | 995.00p | 970.00p | 970.00p | 216 |
21/09/2009 | 961.50p | 970.50p | 961.50p | 970.50p | 2392 |
*Close Price adjusted for both dividends and splits