Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 207.50p | 220.00p | 207.50p | 217.50p | 4210 |
16/12/2010 | 202.50p | 205.00p | 202.50p | 205.00p | 0 |
15/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
14/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
13/12/2010 | 205.00p | 205.00p | 202.50p | 202.50p | 0 |
10/12/2010 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
09/12/2010 | 200.00p | 210.00p | 200.00p | 202.50p | 1000 |
08/12/2010 | 200.00p | 200.00p | 198.00p | 200.00p | 1700 |
07/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
06/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
03/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
02/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
01/12/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
30/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
29/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
26/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
25/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
24/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
23/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
22/11/2010 | 200.00p | 200.00p | 199.00p | 200.00p | 1295 |
19/11/2010 | 200.00p | 208.00p | 200.00p | 200.00p | 7650 |
18/11/2010 | 200.00p | 200.00p | 190.00p | 200.00p | 9277 |
17/11/2010 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
16/11/2010 | 200.00p | 202.50p | 200.00p | 202.50p | 0 |
15/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
12/11/2010 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
11/11/2010 | 202.50p | 202.50p | 200.00p | 200.00p | 0 |
10/11/2010 | 205.00p | 205.00p | 201.00p | 202.50p | 1720 |
09/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
08/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
05/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
04/11/2010 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
03/11/2010 | 200.00p | 212.00p | 200.00p | 205.00p | 1650 |
02/11/2010 | 195.00p | 201.00p | 195.00p | 200.00p | 0 |
01/11/2010 | 191.50p | 195.00p | 191.50p | 195.00p | 0 |
29/10/2010 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
28/10/2010 | 193.50p | 195.00p | 190.00p | 191.50p | 96000 |
27/10/2010 | 194.00p | 194.00p | 193.50p | 193.50p | 0 |
26/10/2010 | 197.50p | 197.50p | 190.00p | 194.00p | 10000 |
25/10/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
22/10/2010 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
21/10/2010 | 187.50p | 205.00p | 187.50p | 197.50p | 1029 |
20/10/2010 | 193.50p | 193.50p | 187.50p | 187.50p | 0 |
19/10/2010 | 202.50p | 202.50p | 193.50p | 193.50p | 3000 |
18/10/2010 | 188.50p | 202.50p | 188.50p | 202.50p | 7500 |
15/10/2010 | 190.00p | 190.00p | 186.50p | 186.50p | 0 |
14/10/2010 | 180.00p | 200.00p | 179.50p | 187.50p | 15800 |
13/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
12/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
11/10/2010 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
08/10/2010 | 180.00p | 180.00p | 179.50p | 179.50p | 0 |
07/10/2010 | 177.00p | 179.50p | 177.00p | 179.50p | 0 |
06/10/2010 | 177.00p | 178.00p | 177.00p | 178.00p | 0 |
05/10/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
04/10/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
01/10/2010 | 176.00p | 180.00p | 176.00p | 178.00p | 2500 |
30/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
29/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
28/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
27/09/2010 | 181.00p | 181.00p | 177.50p | 177.50p | 0 |
24/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
23/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
22/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
21/09/2010 | 180.00p | 181.00p | 180.00p | 181.00p | 0 |
20/09/2010 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
17/09/2010 | 177.50p | 183.00p | 177.50p | 181.00p | 4000 |
16/09/2010 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
15/09/2010 | 178.00p | 178.00p | 177.50p | 177.50p | 0 |
14/09/2010 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
13/09/2010 | 175.00p | 175.00p | 173.56p | 175.00p | 117 |
10/09/2010 | 176.00p | 176.00p | 175.00p | 175.00p | 0 |
09/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
08/09/2010 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
07/09/2010 | 177.00p | 177.00p | 176.00p | 176.00p | 0 |
06/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
03/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
02/09/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
01/09/2010 | 172.50p | 179.92p | 172.50p | 177.00p | 5000 |
31/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
27/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
26/08/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
25/08/2010 | 174.00p | 174.00p | 172.50p | 172.50p | 0 |
24/08/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
23/08/2010 | 171.50p | 175.00p | 171.50p | 174.00p | 2500 |
20/08/2010 | 172.50p | 172.50p | 171.50p | 171.50p | 0 |
19/08/2010 | 170.00p | 172.50p | 170.00p | 172.50p | 0 |
18/08/2010 | 170.00p | 175.00p | 170.00p | 170.00p | 2835 |
17/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
16/08/2010 | 170.00p | 170.00p | 167.00p | 170.00p | 100 |
13/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
12/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
11/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
10/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
09/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
06/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
05/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
04/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
03/08/2010 | 168.50p | 171.00p | 165.70p | 170.00p | 3500 |
02/08/2010 | 165.00p | 168.50p | 165.00p | 168.50p | 1950 |
30/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
29/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
28/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 4250 |
27/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
26/07/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
23/07/2010 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
22/07/2010 | 158.50p | 162.00p | 158.50p | 162.00p | 13300 |
21/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
20/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
19/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
16/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
15/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
14/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
13/07/2010 | 153.00p | 157.00p | 153.00p | 153.00p | 1000 |
12/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
09/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
08/07/2010 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
07/07/2010 | 153.00p | 156.40p | 153.00p | 153.00p | 1303 |
06/07/2010 | 157.00p | 157.00p | 152.00p | 153.00p | 2850 |
05/07/2010 | 158.50p | 158.50p | 155.00p | 157.00p | 2783 |
02/07/2010 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
01/07/2010 | 162.50p | 162.50p | 158.50p | 158.50p | 2222 |
30/06/2010 | 160.00p | 165.00p | 160.00p | 162.50p | 0 |
29/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
28/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
25/06/2010 | 163.50p | 163.50p | 162.50p | 162.50p | 0 |
24/06/2010 | 163.50p | 163.50p | 162.00p | 163.50p | 0 |
23/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
22/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
21/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
18/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
17/06/2010 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
16/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
15/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
14/06/2010 | 162.00p | 163.50p | 162.00p | 163.50p | 0 |
11/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
10/06/2010 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
09/06/2010 | 165.00p | 167.00p | 163.50p | 163.50p | 915 |
08/06/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
07/06/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
04/06/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
03/06/2010 | 165.00p | 167.50p | 165.00p | 165.00p | 1205 |
02/06/2010 | 168.50p | 168.50p | 165.00p | 165.00p | 1500 |
01/06/2010 | 170.00p | 170.00p | 168.50p | 168.50p | 0 |
28/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
27/05/2010 | 170.00p | 172.50p | 170.00p | 170.00p | 573 |
26/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
25/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
24/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
21/05/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
20/05/2010 | 166.50p | 170.00p | 163.00p | 170.00p | 6500 |
19/05/2010 | 166.50p | 166.50p | 163.00p | 166.50p | 13000 |
18/05/2010 | 165.00p | 168.00p | 165.00p | 166.50p | 4000 |
17/05/2010 | 165.00p | 169.50p | 165.00p | 165.00p | 579 |
14/05/2010 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
13/05/2010 | 158.00p | 166.90p | 158.00p | 165.00p | 23032 |
12/05/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
11/05/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
10/05/2010 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
07/05/2010 | 156.00p | 158.00p | 156.00p | 158.00p | 0 |
06/05/2010 | 143.00p | 157.50p | 143.00p | 156.00p | 10402 |
05/05/2010 | 146.50p | 149.00p | 141.50p | 143.00p | 5000 |
04/05/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
30/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
29/04/2010 | 146.50p | 148.53p | 143.00p | 146.50p | 4017 |
28/04/2010 | 145.00p | 146.50p | 143.00p | 146.50p | 1197 |
27/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
26/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
23/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
22/04/2010 | 146.50p | 146.50p | 143.00p | 146.50p | 363 |
21/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
20/04/2010 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
19/04/2010 | 153.50p | 153.50p | 143.00p | 146.50p | 1250 |
16/04/2010 | 152.50p | 153.50p | 152.50p | 153.50p | 0 |
15/04/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 400 |
14/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
13/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
12/04/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 3032 |
09/04/2010 | 152.50p | 154.45p | 150.00p | 152.50p | 10150 |
08/04/2010 | 152.50p | 154.45p | 152.50p | 152.50p | 38 |
07/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
06/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
01/04/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 10000 |
31/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
30/03/2010 | 152.50p | 154.95p | 152.50p | 152.50p | 700 |
29/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
26/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
25/03/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 20364 |
24/03/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
23/03/2010 | 152.50p | 154.95p | 152.50p | 152.50p | 953 |
22/03/2010 | 152.50p | 154.95p | 152.50p | 152.50p | 674 |
19/03/2010 | 151.50p | 154.93p | 150.00p | 152.50p | 11640 |
18/03/2010 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
17/03/2010 | 149.00p | 154.93p | 149.00p | 151.50p | 2317 |
16/03/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
15/03/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
12/03/2010 | 149.00p | 149.00p | 147.00p | 149.00p | 70000 |
11/03/2010 | 149.00p | 149.00p | 147.00p | 149.00p | 400 |
10/03/2010 | 149.00p | 149.00p | 147.00p | 149.00p | 87 |
09/03/2010 | 149.00p | 152.92p | 149.00p | 149.00p | 283 |
08/03/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
*Close Price adjusted for both dividends and splits