Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2010 | 7,225.00p | 7,455.00p | 7,225.00p | 7,455.00p | 160 |
04/02/2010 | 7,550.00p | 7,550.00p | 7,413.00p | 7,413.00p | 100 |
03/02/2010 | 7,450.00p | 7,550.00p | 7,445.00p | 7,550.00p | 398 |
02/02/2010 | 7,400.00p | 7,450.00p | 7,400.00p | 7,450.00p | 804 |
01/02/2010 | 7,500.00p | 7,500.00p | 7,050.00p | 7,400.00p | 714 |
29/01/2010 | 7,050.00p | 7,200.00p | 7,050.00p | 7,150.00p | 100 |
28/01/2010 | 7,250.00p | 7,250.00p | 7,050.00p | 7,150.00p | 72 |
27/01/2010 | 7,178.00p | 7,178.00p | 7,150.00p | 7,150.00p | 0 |
26/01/2010 | 7,118.00p | 7,250.00p | 7,050.00p | 7,178.00p | 469 |
25/01/2010 | 7,118.00p | 7,211.00p | 7,118.00p | 7,211.00p | 140 |
22/01/2010 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 0 |
21/01/2010 | 7,500.00p | 7,500.00p | 7,118.00p | 7,350.00p | 273 |
20/01/2010 | 7,700.00p | 7,700.00p | 7,300.00p | 7,425.00p | 68 |
19/01/2010 | 7,300.00p | 7,650.00p | 7,300.00p | 7,300.00p | 267 |
18/01/2010 | 7,450.00p | 7,450.00p | 7,300.00p | 7,375.00p | 165 |
15/01/2010 | 7,450.00p | 7,450.00p | 7,302.00p | 7,450.00p | 65 |
14/01/2010 | 7,200.00p | 7,700.00p | 7,150.00p | 7,475.00p | 218 |
13/01/2010 | 7,550.00p | 7,750.00p | 7,145.90p | 7,400.00p | 309 |
12/01/2010 | 7,300.00p | 7,325.00p | 7,100.00p | 7,325.00p | 193 |
11/01/2010 | 7,300.00p | 7,495.00p | 7,112.00p | 7,495.00p | 180 |
08/01/2010 | 7,300.00p | 7,488.00p | 7,300.00p | 7,488.00p | 37 |
07/01/2010 | 7,400.00p | 7,775.00p | 7,300.00p | 7,500.00p | 402 |
06/01/2010 | 7,020.00p | 7,284.62p | 7,000.00p | 7,225.00p | 213 |
05/01/2010 | 7,050.00p | 7,100.00p | 7,025.00p | 7,025.00p | 142 |
04/01/2010 | 7,420.00p | 7,425.00p | 7,420.00p | 7,425.00p | 0 |
31/12/2009 | 7,420.00p | 7,420.00p | 7,420.00p | 7,420.00p | 0 |
30/12/2009 | 7,413.00p | 7,420.00p | 7,413.00p | 7,420.00p | 0 |
29/12/2009 | 7,340.00p | 7,413.00p | 7,310.00p | 7,413.00p | 191 |
24/12/2009 | 7,320.00p | 7,415.00p | 7,320.00p | 7,415.00p | 0 |
23/12/2009 | 7,200.00p | 7,320.00p | 7,200.00p | 7,320.00p | 200 |
22/12/2009 | 7,320.00p | 7,345.00p | 7,320.00p | 7,345.00p | 0 |
21/12/2009 | 7,400.00p | 7,400.00p | 7,050.00p | 7,320.00p | 966 |
18/12/2009 | 7,200.00p | 7,400.00p | 7,200.00p | 7,400.00p | 2311 |
17/12/2009 | 7,050.00p | 7,125.00p | 7,050.00p | 7,125.00p | 16356 |
16/12/2009 | 7,200.00p | 7,200.00p | 7,100.00p | 7,100.00p | 100 |
15/12/2009 | 6,975.00p | 7,100.00p | 6,950.00p | 7,100.00p | 218 |
14/12/2009 | 7,050.00p | 7,200.00p | 7,050.00p | 7,088.00p | 50 |
11/12/2009 | 6,950.00p | 7,050.00p | 6,900.00p | 6,975.00p | 146 |
10/12/2009 | 7,050.00p | 7,075.00p | 6,900.00p | 7,075.00p | 200 |
09/12/2009 | 6,950.00p | 7,050.00p | 6,900.00p | 7,050.00p | 83 |
08/12/2009 | 6,900.00p | 7,000.00p | 6,900.00p | 7,000.00p | 275 |
07/12/2009 | 6,950.00p | 7,050.00p | 6,900.00p | 7,000.00p | 346 |
04/12/2009 | 7,000.00p | 7,200.00p | 7,000.00p | 7,125.00p | 87 |
03/12/2009 | 7,300.00p | 7,400.00p | 7,089.00p | 7,089.00p | 403 |
02/12/2009 | 7,250.00p | 7,250.00p | 7,000.00p | 7,200.00p | 432 |
01/12/2009 | 7,000.00p | 7,500.00p | 7,000.00p | 7,300.00p | 535 |
30/11/2009 | 7,485.00p | 7,485.00p | 7,263.00p | 7,263.00p | 102 |
27/11/2009 | 7,100.00p | 7,400.00p | 7,100.00p | 7,125.00p | 1438 |
26/11/2009 | 7,050.00p | 7,300.00p | 7,050.00p | 7,225.00p | 14 |
25/11/2009 | 7,050.00p | 7,300.00p | 7,050.00p | 7,175.00p | 122 |
24/11/2009 | 7,300.00p | 7,300.00p | 7,050.00p | 7,100.00p | 519 |
23/11/2009 | 7,299.00p | 7,299.00p | 7,175.00p | 7,175.00p | 103 |
20/11/2009 | 7,300.00p | 7,300.00p | 7,200.00p | 7,250.00p | 840 |
19/11/2009 | 7,051.00p | 7,175.00p | 7,000.00p | 7,175.00p | 1271 |
18/11/2009 | 7,051.00p | 7,349.00p | 7,050.00p | 7,349.00p | 584 |
17/11/2009 | 7,053.00p | 7,428.00p | 7,050.00p | 7,428.00p | 311 |
16/11/2009 | 7,177.00p | 7,227.00p | 7,053.00p | 7,227.00p | 137 |
13/11/2009 | 7,300.00p | 7,300.00p | 7,177.00p | 7,177.00p | 33 |
12/11/2009 | 7,050.00p | 7,400.00p | 7,050.00p | 7,226.00p | 129 |
11/11/2009 | 7,050.00p | 7,175.00p | 7,010.00p | 7,175.00p | 380 |
10/11/2009 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 5 |
09/11/2009 | 7,090.00p | 7,090.00p | 7,050.00p | 7,050.00p | 93 |
06/11/2009 | 7,125.00p | 7,125.00p | 7,100.00p | 7,100.00p | 0 |
05/11/2009 | 7,300.00p | 7,300.00p | 7,050.00p | 7,125.00p | 550 |
04/11/2009 | 7,150.00p | 7,175.00p | 7,150.00p | 7,175.00p | 0 |
03/11/2009 | 7,300.00p | 7,300.00p | 7,000.00p | 7,150.00p | 253 |
02/11/2009 | 7,050.00p | 7,400.00p | 7,050.00p | 7,400.00p | 152 |
30/10/2009 | 7,100.00p | 7,550.00p | 7,000.00p | 7,275.00p | 395 |
29/10/2009 | 7,150.00p | 7,150.00p | 7,150.00p | 7,150.00p | 189 |
28/10/2009 | 7,200.00p | 7,300.00p | 7,200.00p | 7,200.00p | 536 |
27/10/2009 | 7,300.00p | 7,350.00p | 7,300.00p | 7,350.00p | 203 |
26/10/2009 | 7,450.00p | 7,450.00p | 7,250.00p | 7,250.00p | 75 |
23/10/2009 | 7,205.00p | 7,450.00p | 7,200.00p | 7,250.00p | 86 |
22/10/2009 | 7,250.00p | 7,400.00p | 7,200.00p | 7,303.00p | 314 |
21/10/2009 | 7,350.00p | 7,700.00p | 7,350.00p | 7,700.00p | 600 |
20/10/2009 | 7,400.00p | 7,400.00p | 7,226.00p | 7,226.00p | 33 |
19/10/2009 | 7,050.00p | 7,400.00p | 7,050.00p | 7,225.00p | 379 |
16/10/2009 | 7,101.00p | 7,152.00p | 7,050.00p | 7,152.00p | 110 |
15/10/2009 | 7,300.00p | 7,300.00p | 7,100.00p | 7,251.00p | 859 |
14/10/2009 | 7,050.00p | 7,400.00p | 7,050.00p | 7,055.00p | 886 |
13/10/2009 | 7,320.00p | 7,400.00p | 7,100.00p | 7,250.00p | 318 |
12/10/2009 | 7,499.00p | 7,499.00p | 7,499.00p | 7,499.00p | 108 |
09/10/2009 | 7,100.00p | 7,250.00p | 7,100.00p | 7,250.00p | 449 |
08/10/2009 | 7,200.00p | 7,500.00p | 7,200.00p | 7,225.00p | 50 |
07/10/2009 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 281 |
06/10/2009 | 7,500.00p | 7,500.00p | 7,125.00p | 7,125.00p | 74 |
05/10/2009 | 7,050.00p | 7,263.00p | 7,050.00p | 7,263.00p | 175 |
02/10/2009 | 7,050.00p | 7,275.00p | 7,050.00p | 7,275.00p | 1007 |
01/10/2009 | 7,250.00p | 7,250.00p | 7,075.00p | 7,161.00p | 50 |
30/09/2009 | 7,225.00p | 7,400.00p | 7,225.00p | 7,375.00p | 364 |
29/09/2009 | 7,200.00p | 7,225.00p | 7,050.00p | 7,225.00p | 247 |
28/09/2009 | 7,200.00p | 7,275.00p | 7,069.00p | 7,069.00p | 102 |
25/09/2009 | 6,930.00p | 6,930.00p | 6,900.00p | 7,050.00p | 100 |
24/09/2009 | 7,000.00p | 7,034.00p | 7,000.00p | 7,034.00p | 67 |
23/09/2009 | 7,000.00p | 7,065.00p | 7,000.00p | 7,065.00p | 56 |
22/09/2009 | 7,400.00p | 7,400.00p | 7,000.00p | 7,137.00p | 621 |
21/09/2009 | 7,500.00p | 7,750.00p | 7,338.00p | 7,338.00p | 125 |
*Close Price adjusted for both dividends and splits