Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2010 | 555.00p | 555.00p | 552.00p | 552.50p | 1000 |
05/02/2010 | 555.00p | 559.50p | 555.00p | 555.00p | 18 |
04/02/2010 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
03/02/2010 | 555.00p | 559.50p | 555.00p | 555.00p | 600 |
02/02/2010 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
01/02/2010 | 555.00p | 559.50p | 555.00p | 555.00p | 1336 |
29/01/2010 | 552.50p | 560.00p | 552.50p | 555.00p | 2389 |
28/01/2010 | 552.50p | 559.25p | 547.00p | 552.50p | 3611 |
27/01/2010 | 557.50p | 559.25p | 550.00p | 552.50p | 5171 |
26/01/2010 | 565.00p | 569.50p | 550.00p | 557.50p | 6366 |
25/01/2010 | 570.50p | 570.50p | 560.00p | 565.00p | 5810 |
22/01/2010 | 578.50p | 585.00p | 569.00p | 571.50p | 16116 |
21/01/2010 | 577.50p | 585.00p | 577.50p | 578.50p | 580 |
20/01/2010 | 572.50p | 580.00p | 572.50p | 577.50p | 5732 |
19/01/2010 | 572.50p | 580.00p | 572.50p | 572.50p | 1877 |
18/01/2010 | 552.50p | 579.35p | 552.50p | 573.50p | 7993 |
15/01/2010 | 552.50p | 559.25p | 545.75p | 552.50p | 13109 |
14/01/2010 | 552.50p | 559.25p | 545.75p | 552.50p | 1253 |
13/01/2010 | 550.00p | 554.00p | 550.00p | 552.50p | 3568 |
12/01/2010 | 550.00p | 554.00p | 550.00p | 550.00p | 541 |
11/01/2010 | 550.00p | 554.50p | 545.00p | 550.00p | 3625 |
08/01/2010 | 537.50p | 547.50p | 510.00p | 547.50p | 166169 |
07/01/2010 | 521.00p | 525.00p | 517.00p | 525.00p | 1245 |
06/01/2010 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
05/01/2010 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
04/01/2010 | 521.00p | 523.00p | 521.00p | 521.00p | 100 |
31/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
30/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
29/12/2009 | 521.00p | 523.00p | 517.00p | 521.00p | 1550 |
24/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
23/12/2009 | 521.00p | 523.50p | 521.00p | 521.00p | 280 |
22/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
21/12/2009 | 521.00p | 523.50p | 521.00p | 521.00p | 690 |
18/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
17/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 2860 |
16/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
15/12/2009 | 521.00p | 523.00p | 521.00p | 521.00p | 2000 |
14/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 5691 |
11/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
10/12/2009 | 521.00p | 523.00p | 521.00p | 521.00p | 271 |
09/12/2009 | 521.00p | 521.00p | 519.00p | 521.00p | 1216 |
08/12/2009 | 521.00p | 523.00p | 521.00p | 521.00p | 875 |
07/12/2009 | 521.00p | 521.00p | 521.00p | 521.00p | 0 |
04/12/2009 | 523.50p | 528.00p | 521.00p | 521.00p | 10175 |
03/12/2009 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
02/12/2009 | 523.50p | 523.50p | 517.00p | 523.50p | 4388 |
01/12/2009 | 523.50p | 528.31p | 523.50p | 523.50p | 1000 |
30/11/2009 | 523.50p | 523.50p | 519.00p | 523.50p | 1425 |
27/11/2009 | 523.50p | 528.31p | 523.50p | 523.50p | 2785 |
26/11/2009 | 523.50p | 523.50p | 520.00p | 523.50p | 1000 |
25/11/2009 | 523.50p | 523.50p | 523.50p | 523.50p | 0 |
24/11/2009 | 524.50p | 524.50p | 523.50p | 523.50p | 0 |
23/11/2009 | 522.50p | 530.05p | 516.00p | 524.50p | 252564 |
20/11/2009 | 522.50p | 530.00p | 522.50p | 522.50p | 936 |
19/11/2009 | 522.50p | 530.00p | 522.50p | 522.50p | 560 |
18/11/2009 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
17/11/2009 | 517.50p | 530.00p | 516.00p | 522.50p | 9355 |
16/11/2009 | 517.50p | 525.00p | 517.50p | 517.50p | 671 |
13/11/2009 | 505.00p | 520.00p | 505.00p | 517.50p | 5473 |
12/11/2009 | 505.00p | 510.00p | 502.00p | 505.00p | 11914 |
11/11/2009 | 505.00p | 505.00p | 505.00p | 505.00p | 2500 |
10/11/2009 | 498.50p | 505.00p | 498.50p | 505.00p | 9732 |
09/11/2009 | 497.50p | 505.00p | 498.50p | 498.50p | 7200 |
06/11/2009 | 487.50p | 505.00p | 490.00p | 497.50p | 69182 |
05/11/2009 | 481.50p | 495.00p | 480.00p | 487.50p | 2290 |
04/11/2009 | 481.50p | 481.50p | 481.50p | 481.50p | 139489 |
03/11/2009 | 481.50p | 483.00p | 480.00p | 481.50p | 4621 |
02/11/2009 | 481.50p | 483.00p | 481.50p | 481.50p | 3103 |
30/10/2009 | 481.50p | 483.00p | 480.00p | 481.50p | 1073 |
29/10/2009 | 481.50p | 483.00p | 480.10p | 481.50p | 8683 |
28/10/2009 | 481.50p | 481.50p | 478.50p | 481.50p | 11900 |
27/10/2009 | 477.50p | 485.00p | 480.00p | 481.50p | 1910 |
26/10/2009 | 477.50p | 477.50p | 472.00p | 477.50p | 4146 |
23/10/2009 | 477.50p | 483.00p | 477.50p | 477.50p | 202 |
22/10/2009 | 477.50p | 477.50p | 476.00p | 477.50p | 475 |
21/10/2009 | 459.50p | 485.00p | 472.00p | 477.50p | 10131 |
20/10/2009 | 457.50p | 459.50p | 457.50p | 459.50p | 10725 |
19/10/2009 | 443.50p | 465.00p | 443.00p | 457.50p | 8954 |
16/10/2009 | 433.50p | 443.50p | 434.50p | 443.50p | 7379 |
15/10/2009 | 425.50p | 425.50p | 418.75p | 425.50p | 136630 |
14/10/2009 | 415.00p | 425.50p | 420.00p | 425.50p | 500 |
13/10/2009 | 412.50p | 420.00p | 412.50p | 415.00p | 4487 |
12/10/2009 | 405.00p | 412.50p | 405.00p | 412.50p | 2400 |
09/10/2009 | 401.50p | 405.00p | 404.00p | 404.00p | 1500 |
08/10/2009 | 399.00p | 406.00p | 400.00p | 401.50p | 500 |
07/10/2009 | 395.00p | 400.00p | 395.00p | 395.00p | 10978 |
06/10/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
05/10/2009 | 392.50p | 400.00p | 395.00p | 395.00p | 2635 |
02/10/2009 | 392.50p | 392.50p | 385.00p | 392.50p | 4000 |
01/10/2009 | 392.50p | 400.00p | 385.50p | 392.50p | 3095 |
30/09/2009 | 392.50p | 392.50p | 385.00p | 392.50p | 3000 |
29/09/2009 | 392.50p | 400.00p | 392.50p | 392.50p | 3500 |
28/09/2009 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
25/09/2009 | 392.50p | 392.50p | 392.50p | 392.50p | 1029 |
24/09/2009 | 392.50p | 394.00p | 388.00p | 392.50p | 5250 |
23/09/2009 | 392.50p | 387.00p | 385.64p | 392.50p | 37500 |
22/09/2009 | 394.00p | 400.00p | 385.64p | 394.00p | 301848 |
21/09/2009 | 392.50p | 394.00p | 387.00p | 394.00p | 286070 |
*Close Price adjusted for both dividends and splits