Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 152.00p | 157.00p | 150.00p | 150.00p | 5733 |
12/02/2010 | 149.00p | 149.00p | 148.00p | 149.00p | 0 |
11/02/2010 | 148.00p | 153.00p | 145.38p | 149.00p | 6482 |
10/02/2010 | 150.00p | 150.00p | 142.50p | 145.00p | 11873 |
09/02/2010 | 150.00p | 150.00p | 147.50p | 150.00p | 40666 |
08/02/2010 | 148.50p | 154.50p | 148.50p | 150.00p | 12669 |
05/02/2010 | 153.00p | 156.40p | 148.50p | 148.50p | 48150 |
04/02/2010 | 160.00p | 162.00p | 150.50p | 153.00p | 8327 |
03/02/2010 | 160.00p | 162.00p | 157.10p | 159.00p | 10200 |
02/02/2010 | 156.00p | 162.40p | 156.00p | 160.00p | 12115 |
01/02/2010 | 152.00p | 155.00p | 149.10p | 153.50p | 2834369 |
29/01/2010 | 155.00p | 157.50p | 150.50p | 152.00p | 93711 |
28/01/2010 | 149.00p | 157.90p | 149.00p | 155.00p | 15956 |
27/01/2010 | 155.00p | 155.00p | 149.00p | 150.00p | 15956 |
26/01/2010 | 150.00p | 160.00p | 150.00p | 155.00p | 9537 |
25/01/2010 | 155.00p | 155.00p | 150.00p | 150.00p | 33672 |
22/01/2010 | 160.00p | 160.00p | 152.00p | 155.00p | 15706 |
21/01/2010 | 155.00p | 164.00p | 155.00p | 160.00p | 10314 |
20/01/2010 | 161.00p | 161.04p | 152.50p | 155.00p | 19057 |
19/01/2010 | 161.00p | 163.40p | 159.60p | 161.00p | 22691 |
18/01/2010 | 165.00p | 165.40p | 158.00p | 161.00p | 23129 |
15/01/2010 | 165.00p | 167.80p | 160.00p | 165.00p | 70185 |
14/01/2010 | 165.00p | 168.80p | 161.70p | 165.00p | 31434 |
13/01/2010 | 170.00p | 174.00p | 160.00p | 165.00p | 42831 |
12/01/2010 | 170.00p | 174.50p | 167.50p | 170.00p | 13064 |
11/01/2010 | 170.00p | 182.00p | 160.00p | 170.00p | 107875 |
08/01/2010 | 143.50p | 155.50p | 143.50p | 153.50p | 549288 |
07/01/2010 | 137.50p | 146.93p | 136.50p | 143.50p | 71709 |
06/01/2010 | 133.50p | 139.93p | 133.50p | 137.50p | 8450 |
05/01/2010 | 145.50p | 145.50p | 132.50p | 132.50p | 85298 |
04/01/2010 | 145.00p | 148.00p | 145.00p | 145.50p | 57500 |
31/12/2009 | 136.50p | 147.00p | 136.50p | 145.00p | 2500 |
30/12/2009 | 136.50p | 140.00p | 136.50p | 136.50p | 2524 |
29/12/2009 | 147.50p | 147.50p | 135.00p | 136.50p | 19562 |
24/12/2009 | 150.50p | 150.50p | 146.50p | 147.50p | 7500 |
23/12/2009 | 143.50p | 153.09p | 143.50p | 150.50p | 863319 |
22/12/2009 | 139.50p | 144.00p | 139.50p | 143.50p | 8500 |
21/12/2009 | 133.50p | 143.00p | 132.00p | 139.50p | 186942 |
18/12/2009 | 131.50p | 137.00p | 131.00p | 133.50p | 135109 |
17/12/2009 | 131.50p | 135.00p | 131.50p | 131.50p | 703 |
16/12/2009 | 128.50p | 134.00p | 126.89p | 131.50p | 3909180 |
15/12/2009 | 128.50p | 130.00p | 126.25p | 128.50p | 11009 |
14/12/2009 | 128.50p | 131.51p | 128.50p | 128.50p | 10380 |
11/12/2009 | 128.50p | 128.50p | 128.00p | 128.50p | 4000 |
10/12/2009 | 130.00p | 131.00p | 128.50p | 128.50p | 27000 |
09/12/2009 | 130.50p | 132.95p | 121.20p | 130.00p | 63485 |
08/12/2009 | 113.50p | 133.00p | 112.85p | 130.50p | 74441 |
07/12/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 150000 |
04/12/2009 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
03/12/2009 | 108.50p | 108.50p | 105.07p | 108.50p | 700 |
02/12/2009 | 109.50p | 109.50p | 105.07p | 108.50p | 14315 |
01/12/2009 | 108.50p | 111.00p | 108.00p | 108.00p | 10324 |
30/11/2009 | 113.50p | 116.30p | 107.00p | 108.50p | 46478 |
27/11/2009 | 101.50p | 105.00p | 99.25p | 103.50p | 19129 |
26/11/2009 | 100.50p | 102.65p | 100.50p | 101.50p | 4638 |
25/11/2009 | 100.50p | 102.11p | 97.49p | 100.50p | 3182 |
24/11/2009 | 98.50p | 100.50p | 97.84p | 100.50p | 3000 |
23/11/2009 | 98.50p | 99.00p | 95.20p | 98.50p | 301612 |
20/11/2009 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
19/11/2009 | 97.00p | 98.50p | 95.77p | 98.50p | 542 |
18/11/2009 | 97.00p | 99.28p | 97.00p | 97.00p | 1007 |
17/11/2009 | 97.00p | 99.28p | 97.00p | 97.00p | 4498 |
16/11/2009 | 97.00p | 97.50p | 94.66p | 97.00p | 4248 |
13/11/2009 | 97.00p | 97.50p | 97.00p | 97.00p | 0 |
12/11/2009 | 96.50p | 97.50p | 89.00p | 97.00p | 30269 |
11/11/2009 | 99.50p | 99.50p | 93.00p | 96.50p | 9267 |
10/11/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
09/11/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
06/11/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
05/11/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
04/11/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
03/11/2009 | 99.50p | 99.50p | 96.10p | 99.50p | 14000 |
02/11/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
30/10/2009 | 99.50p | 99.50p | 96.77p | 99.50p | 4068 |
29/10/2009 | 99.50p | 100.00p | 96.00p | 99.50p | 30800 |
28/10/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
27/10/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
26/10/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
23/10/2009 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
22/10/2009 | 99.50p | 101.63p | 99.50p | 99.50p | 393 |
21/10/2009 | 103.50p | 100.33p | 99.50p | 99.50p | 72200 |
20/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
19/10/2009 | 103.50p | 103.50p | 100.00p | 103.50p | 4000 |
16/10/2009 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
15/10/2009 | 103.50p | 105.53p | 103.50p | 103.50p | 52000 |
14/10/2009 | 104.50p | 105.00p | 100.77p | 103.50p | 42000 |
13/10/2009 | 100.50p | 105.50p | 100.50p | 104.50p | 10771 |
12/10/2009 | 99.50p | 101.76p | 99.76p | 100.50p | 22356 |
09/10/2009 | 98.50p | 99.76p | 99.50p | 99.50p | 1000 |
08/10/2009 | 98.50p | 99.50p | 98.50p | 98.50p | 500 |
07/10/2009 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
06/10/2009 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
05/10/2009 | 94.50p | 98.50p | 95.35p | 98.50p | 12620 |
02/10/2009 | 94.50p | 95.50p | 94.50p | 94.50p | 926 |
01/10/2009 | 93.50p | 95.50p | 93.50p | 94.50p | 4782 |
30/09/2009 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
29/09/2009 | 93.50p | 93.50p | 90.77p | 93.50p | 5500 |
28/09/2009 | 92.50p | 93.50p | 92.50p | 93.50p | 0 |
25/09/2009 | 92.50p | 93.50p | 92.50p | 92.50p | 0 |
24/09/2009 | 92.50p | 93.50p | 92.50p | 92.50p | 5000 |
23/09/2009 | 95.50p | 92.60p | 90.02p | 92.50p | 11510 |
22/09/2009 | 95.50p | 95.50p | 92.84p | 95.50p | 10000 |
21/09/2009 | 95.50p | 95.50p | 93.00p | 95.50p | 1425 |
*Close Price adjusted for both dividends and splits