Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2010 | 357.75p | 359.50p | 356.00p | 359.50p | 4030 |
10/02/2010 | 357.00p | 357.00p | 356.50p | 356.50p | 0 |
09/02/2010 | 353.75p | 357.00p | 351.75p | 357.00p | 2325 |
08/02/2010 | 351.75p | 355.00p | 346.00p | 354.25p | 93595 |
05/02/2010 | 362.75p | 362.75p | 350.00p | 356.00p | 22303 |
04/02/2010 | 369.75p | 369.75p | 356.53p | 362.00p | 12208 |
03/02/2010 | 369.75p | 369.75p | 368.00p | 369.75p | 135 |
02/02/2010 | 364.75p | 367.00p | 362.75p | 367.00p | 1213 |
01/02/2010 | 364.00p | 364.00p | 351.00p | 364.00p | 1909 |
29/01/2010 | 364.00p | 364.00p | 357.28p | 364.00p | 710 |
28/01/2010 | 360.25p | 364.00p | 356.50p | 364.00p | 13550 |
27/01/2010 | 370.00p | 370.00p | 365.00p | 365.00p | 322 |
26/01/2010 | 370.00p | 374.00p | 370.00p | 370.00p | 1069 |
25/01/2010 | 370.00p | 373.00p | 370.00p | 370.00p | 8846 |
22/01/2010 | 380.50p | 381.00p | 371.00p | 376.00p | 3568 |
21/01/2010 | 386.00p | 386.00p | 380.50p | 380.50p | 87 |
20/01/2010 | 373.25p | 382.00p | 373.00p | 382.00p | 4617 |
19/01/2010 | 387.00p | 388.00p | 382.25p | 385.25p | 2100 |
18/01/2010 | 387.00p | 387.50p | 382.00p | 387.50p | 775 |
15/01/2010 | 380.00p | 396.99p | 380.00p | 387.00p | 6950 |
14/01/2010 | 383.00p | 394.00p | 381.00p | 389.00p | 11342 |
13/01/2010 | 380.00p | 386.00p | 377.00p | 386.00p | 16100 |
12/01/2010 | 379.00p | 394.00p | 379.00p | 391.00p | 8935 |
11/01/2010 | 389.00p | 392.50p | 389.00p | 392.50p | 0 |
08/01/2010 | 387.00p | 389.00p | 379.00p | 389.00p | 42912 |
07/01/2010 | 389.50p | 389.50p | 381.00p | 389.00p | 3776 |
06/01/2010 | 381.00p | 389.50p | 378.00p | 389.50p | 32325 |
05/01/2010 | 382.00p | 384.00p | 382.00p | 383.00p | 1917 |
04/01/2010 | 380.00p | 382.00p | 370.00p | 382.00p | 6230 |
31/12/2009 | 380.50p | 380.50p | 377.75p | 377.75p | 440 |
30/12/2009 | 380.00p | 381.00p | 371.00p | 381.00p | 17521 |
29/12/2009 | 380.00p | 384.00p | 373.00p | 382.00p | 10535 |
24/12/2009 | 377.50p | 377.50p | 376.50p | 376.50p | 0 |
23/12/2009 | 375.00p | 377.50p | 375.00p | 377.50p | 0 |
22/12/2009 | 370.00p | 375.00p | 370.00p | 375.00p | 10600 |
21/12/2009 | 366.00p | 369.50p | 357.00p | 369.50p | 15750 |
18/12/2009 | 365.00p | 368.00p | 365.00p | 368.00p | 2830 |
17/12/2009 | 367.00p | 367.00p | 364.00p | 364.00p | 0 |
16/12/2009 | 368.00p | 368.00p | 364.19p | 367.00p | 31610 |
15/12/2009 | 360.00p | 369.50p | 357.00p | 369.50p | 15400 |
14/12/2009 | 368.00p | 368.00p | 363.00p | 368.00p | 36455 |
11/12/2009 | 362.00p | 366.75p | 362.00p | 366.75p | 24070 |
10/12/2009 | 361.00p | 364.00p | 361.00p | 364.00p | 0 |
09/12/2009 | 361.00p | 364.00p | 360.00p | 361.00p | 39974 |
08/12/2009 | 365.00p | 365.00p | 362.00p | 365.00p | 6861 |
07/12/2009 | 365.00p | 373.50p | 365.00p | 373.50p | 3473 |
04/12/2009 | 365.00p | 375.00p | 365.00p | 373.50p | 5000 |
03/12/2009 | 372.50p | 375.00p | 365.00p | 365.00p | 25030 |
02/12/2009 | 370.25p | 370.25p | 365.83p | 370.25p | 1200 |
01/12/2009 | 366.00p | 370.25p | 365.00p | 370.25p | 15559 |
30/11/2009 | 365.50p | 368.00p | 365.50p | 368.00p | 3580 |
27/11/2009 | 355.00p | 365.50p | 342.00p | 365.50p | 38267 |
26/11/2009 | 362.50p | 362.50p | 349.25p | 349.25p | 37864 |
25/11/2009 | 364.00p | 367.00p | 364.00p | 367.00p | 2983 |
24/11/2009 | 362.00p | 368.00p | 356.00p | 366.50p | 7275 |
23/11/2009 | 365.75p | 366.50p | 357.00p | 366.50p | 18447 |
20/11/2009 | 361.50p | 361.50p | 361.50p | 361.50p | 0 |
19/11/2009 | 360.00p | 361.50p | 360.00p | 361.50p | 5300 |
18/11/2009 | 357.50p | 359.00p | 354.00p | 359.00p | 2800 |
17/11/2009 | 354.75p | 357.50p | 353.00p | 357.50p | 7506 |
16/11/2009 | 358.00p | 364.00p | 353.02p | 364.00p | 14357 |
13/11/2009 | 362.75p | 362.75p | 356.28p | 362.00p | 5665 |
12/11/2009 | 362.50p | 362.75p | 362.50p | 362.75p | 0 |
11/11/2009 | 357.00p | 362.50p | 357.00p | 362.50p | 12050 |
10/11/2009 | 340.25p | 348.00p | 340.00p | 348.00p | 22792 |
09/11/2009 | 350.00p | 353.00p | 350.00p | 353.00p | 6279 |
06/11/2009 | 349.50p | 349.50p | 348.75p | 348.75p | 0 |
05/11/2009 | 352.00p | 352.00p | 349.50p | 349.50p | 4492 |
04/11/2009 | 346.00p | 351.50p | 346.00p | 351.50p | 700 |
03/11/2009 | 346.00p | 346.00p | 346.00p | 346.00p | 5000 |
02/11/2009 | 347.50p | 351.00p | 347.50p | 351.00p | 2970 |
30/10/2009 | 345.00p | 347.50p | 343.00p | 347.50p | 36448 |
29/10/2009 | 342.00p | 347.00p | 342.00p | 347.00p | 19948 |
28/10/2009 | 350.00p | 350.00p | 347.00p | 356.00p | 4600 |
27/10/2009 | 358.50p | 363.00p | 358.50p | 363.00p | 2500 |
26/10/2009 | 354.00p | 358.50p | 354.00p | 358.50p | 6218 |
23/10/2009 | 362.00p | 364.50p | 362.00p | 364.50p | 2900 |
22/10/2009 | 365.25p | 365.25p | 362.00p | 362.00p | 26350 |
21/10/2009 | 360.00p | 365.25p | 360.00p | 365.25p | 2629 |
20/10/2009 | 370.00p | 370.00p | 368.50p | 368.50p | 7397 |
19/10/2009 | 375.00p | 375.00p | 370.00p | 370.00p | 12677 |
16/10/2009 | 367.00p | 369.00p | 367.00p | 369.00p | 5663 |
15/10/2009 | 370.00p | 370.00p | 368.50p | 368.50p | 4072 |
14/10/2009 | 368.00p | 374.00p | 361.00p | 361.00p | 226719 |
13/10/2009 | 360.00p | 365.00p | 360.00p | 364.50p | 5255 |
12/10/2009 | 365.00p | 368.00p | 365.00p | 368.00p | 3700 |
09/10/2009 | 362.00p | 362.50p | 362.00p | 362.50p | 3275 |
08/10/2009 | 360.50p | 362.00p | 360.50p | 362.00p | 1099 |
07/10/2009 | 356.00p | 360.50p | 356.00p | 360.50p | 4003 |
06/10/2009 | 355.50p | 357.00p | 355.50p | 357.00p | 7463 |
05/10/2009 | 345.00p | 352.00p | 345.00p | 352.00p | 7873 |
02/10/2009 | 342.75p | 352.00p | 342.75p | 352.00p | 6821 |
01/10/2009 | 360.00p | 360.00p | 357.75p | 357.75p | 0 |
30/09/2009 | 360.00p | 365.00p | 360.00p | 360.00p | 7420 |
29/09/2009 | 365.00p | 365.00p | 365.00p | 365.00p | 8140 |
28/09/2009 | 362.50p | 363.75p | 362.50p | 363.75p | 530 |
25/09/2009 | 361.00p | 362.50p | 361.00p | 362.50p | 0 |
24/09/2009 | 358.00p | 361.00p | 353.50p | 361.00p | 44040 |
23/09/2009 | 363.00p | 363.00p | 362.75p | 362.75p | 950 |
22/09/2009 | 363.50p | 363.50p | 363.00p | 363.00p | 6771 |
21/09/2009 | 367.50p | 367.50p | 363.50p | 363.50p | 1784 |
*Close Price adjusted for both dividends and splits