Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/02/2010 | 105.50p | 106.85p | 104.50p | 105.50p | 1884 |
02/02/2010 | 105.00p | 107.00p | 104.00p | 105.50p | 55000 |
01/02/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 94750 |
29/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
28/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
27/01/2010 | 105.00p | 105.00p | 103.00p | 105.00p | 68000 |
26/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 10000 |
25/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
22/01/2010 | 105.00p | 106.60p | 104.50p | 105.00p | 500 |
21/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
20/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
19/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
18/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
15/01/2010 | 105.00p | 106.60p | 104.50p | 105.00p | 5000 |
14/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
13/01/2010 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
12/01/2010 | 105.00p | 106.60p | 104.50p | 105.00p | 450 |
11/01/2010 | 105.00p | 106.60p | 103.00p | 105.00p | 52500 |
08/01/2010 | 105.00p | 106.00p | 104.00p | 105.00p | 52531 |
07/01/2010 | 105.00p | 105.00p | 103.00p | 105.00p | 115000 |
06/01/2010 | 105.00p | 105.40p | 103.00p | 105.00p | 55000 |
05/01/2010 | 105.00p | 105.40p | 104.50p | 105.00p | 259250 |
04/01/2010 | 105.00p | 105.40p | 103.00p | 105.00p | 6000 |
31/12/2009 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
30/12/2009 | 105.00p | 105.00p | 104.50p | 105.00p | 0 |
29/12/2009 | 105.50p | 105.50p | 104.50p | 105.00p | 0 |
24/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
23/12/2009 | 105.50p | 105.50p | 103.00p | 105.50p | 10208 |
22/12/2009 | 105.50p | 105.50p | 103.00p | 105.50p | 5000 |
21/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
18/12/2009 | 105.50p | 105.50p | 103.00p | 105.50p | 950 |
17/12/2009 | 105.50p | 105.50p | 103.00p | 105.50p | 1722 |
16/12/2009 | 105.50p | 105.50p | 104.00p | 105.50p | 5000 |
15/12/2009 | 105.50p | 106.00p | 105.50p | 105.50p | 943 |
14/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
11/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
10/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
09/12/2009 | 105.50p | 105.50p | 103.00p | 105.50p | 10415 |
08/12/2009 | 105.50p | 105.50p | 103.00p | 105.50p | 4000 |
07/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
04/12/2009 | 105.50p | 105.50p | 103.00p | 105.50p | 9140 |
03/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
02/12/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
01/12/2009 | 105.50p | 105.60p | 105.50p | 105.50p | 3519 |
30/11/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
27/11/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
26/11/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
25/11/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
24/11/2009 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
23/11/2009 | 105.50p | 105.60p | 103.00p | 105.50p | 1141 |
20/11/2009 | 105.50p | 105.50p | 101.00p | 105.50p | 950000 |
19/11/2009 | 105.50p | 105.63p | 101.00p | 105.50p | 1054629 |
18/11/2009 | 106.50p | 106.72p | 105.50p | 105.50p | 3250 |
17/11/2009 | 106.50p | 107.50p | 105.00p | 106.50p | 445 |
16/11/2009 | 106.50p | 107.50p | 106.50p | 106.50p | 0 |
13/11/2009 | 106.50p | 107.50p | 106.50p | 106.50p | 0 |
12/11/2009 | 106.50p | 107.50p | 106.50p | 106.50p | 0 |
11/11/2009 | 106.50p | 107.50p | 106.50p | 106.50p | 0 |
10/11/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
09/11/2009 | 107.50p | 107.60p | 107.50p | 107.50p | 915 |
06/11/2009 | 107.50p | 107.60p | 107.50p | 107.50p | 1680 |
05/11/2009 | 107.50p | 107.60p | 107.50p | 107.50p | 371 |
04/11/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
03/11/2009 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
02/11/2009 | 107.50p | 109.00p | 107.50p | 107.50p | 13000 |
30/10/2009 | 107.50p | 108.30p | 105.00p | 107.50p | 16258 |
29/10/2009 | 107.00p | 107.75p | 105.00p | 107.50p | 13456 |
28/10/2009 | 107.50p | 107.50p | 107.00p | 107.00p | 0 |
27/10/2009 | 108.50p | 109.44p | 106.00p | 107.50p | 29492 |
26/10/2009 | 108.00p | 109.50p | 108.50p | 107.50p | 81673 |
23/10/2009 | 108.00p | 108.00p | 107.50p | 108.00p | 0 |
22/10/2009 | 107.50p | 109.50p | 107.00p | 108.00p | 17156 |
21/10/2009 | 104.50p | 107.50p | 103.50p | 107.50p | 62632 |
*Close Price adjusted for both dividends and splits