Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
28/01/2010 | 185.00p | 185.00p | 180.00p | 185.00p | 0 |
27/01/2010 | 190.00p | 190.00p | 180.00p | 185.00p | 0 |
26/01/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
25/01/2010 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
22/01/2010 | 200.00p | 200.00p | 190.00p | 191.00p | 5000 |
21/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
20/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
19/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
18/01/2010 | 200.00p | 200.00p | 195.00p | 200.00p | 1900 |
15/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
14/01/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 10000 |
13/01/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
12/01/2010 | 190.00p | 200.00p | 190.00p | 200.00p | 5000 |
11/01/2010 | 180.00p | 195.00p | 180.00p | 190.00p | 23000 |
08/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
07/01/2010 | 180.00p | 180.00p | 171.00p | 180.00p | 1000 |
06/01/2010 | 177.50p | 180.00p | 170.00p | 180.00p | 10327 |
05/01/2010 | 175.00p | 177.50p | 170.00p | 177.50p | 633 |
04/01/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
31/12/2009 | 180.00p | 180.00p | 170.00p | 175.00p | 0 |
30/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
29/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
24/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
23/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
22/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
21/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
18/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
17/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
15/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
14/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
11/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
10/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
09/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
08/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
07/12/2009 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
04/12/2009 | 177.50p | 180.00p | 177.50p | 180.00p | 0 |
03/12/2009 | 177.50p | 180.00p | 175.00p | 177.50p | 0 |
02/12/2009 | 180.00p | 180.00p | 175.00p | 177.50p | 0 |
01/12/2009 | 182.50p | 182.50p | 175.00p | 180.00p | 2000 |
30/11/2009 | 185.00p | 185.00p | 180.00p | 182.50p | 0 |
27/11/2009 | 182.50p | 185.00p | 175.00p | 185.00p | 2078 |
26/11/2009 | 190.00p | 190.00p | 180.00p | 187.50p | 2481 |
25/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
24/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
23/11/2009 | 192.50p | 192.50p | 185.00p | 190.00p | 2500 |
20/11/2009 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
19/11/2009 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
18/11/2009 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
17/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
16/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
13/11/2009 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
12/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
11/11/2009 | 185.00p | 195.00p | 185.00p | 190.00p | 3500 |
10/11/2009 | 190.00p | 190.00p | 180.00p | 185.00p | 1178 |
09/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 41750 |
06/11/2009 | 190.00p | 190.00p | 187.50p | 190.00p | 0 |
05/11/2009 | 187.50p | 190.00p | 187.50p | 190.00p | 0 |
04/11/2009 | 190.00p | 190.00p | 185.00p | 187.50p | 184 |
03/11/2009 | 190.00p | 190.00p | 185.00p | 190.00p | 2600 |
02/11/2009 | 195.00p | 195.00p | 185.00p | 190.00p | 20500 |
30/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
29/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
28/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
27/10/2009 | 202.50p | 195.00p | 192.00p | 195.00p | 5000 |
26/10/2009 | 202.50p | 210.00p | 202.50p | 205.00p | 0 |
23/10/2009 | 192.50p | 200.00p | 195.00p | 200.00p | 10150 |
22/10/2009 | 195.00p | 195.00p | 192.50p | 192.50p | 0 |
21/10/2009 | 197.50p | 197.50p | 195.00p | 195.00p | 0 |
20/10/2009 | 197.50p | 197.50p | 195.00p | 197.50p | 0 |
19/10/2009 | 197.50p | 197.50p | 195.00p | 197.50p | 0 |
16/10/2009 | 192.50p | 205.00p | 195.00p | 197.50p | 5500 |
15/10/2009 | 190.00p | 195.00p | 190.00p | 192.50p | 0 |
14/10/2009 | 185.00p | 190.00p | 185.00p | 190.00p | 5000 |
13/10/2009 | 182.50p | 193.00p | 185.00p | 185.00p | 8344 |
12/10/2009 | 180.00p | 190.00p | 172.00p | 182.50p | 10500 |
09/10/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
08/10/2009 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
07/10/2009 | 155.00p | 170.00p | 161.00p | 170.00p | 27000 |
06/10/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
05/10/2009 | 155.00p | 155.00p | 146.00p | 155.00p | 3350 |
02/10/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
01/10/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
30/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
29/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
28/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
25/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
24/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
23/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
22/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
21/09/2009 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
*Close Price adjusted for both dividends and splits