Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 450.00p | 465.00p | 431.00p | 450.00p | 204 |
12/02/2010 | 450.00p | 450.00p | 430.00p | 450.00p | 700 |
11/02/2010 | 475.00p | 500.00p | 450.00p | 450.00p | 296 |
10/02/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 458 |
09/02/2010 | 500.00p | 500.00p | 448.20p | 475.00p | 766 |
08/02/2010 | 500.00p | 512.50p | 475.00p | 500.00p | 364 |
05/02/2010 | 512.50p | 512.50p | 475.00p | 487.50p | 700 |
04/02/2010 | 537.50p | 537.50p | 505.25p | 512.50p | 40 |
03/02/2010 | 537.50p | 545.00p | 537.50p | 537.50p | 2 |
02/02/2010 | 537.50p | 537.50p | 500.00p | 537.50p | 280 |
01/02/2010 | 537.50p | 545.00p | 500.00p | 537.50p | 1350 |
29/01/2010 | 537.50p | 550.00p | 525.00p | 537.50p | 200 |
28/01/2010 | 537.50p | 545.00p | 537.50p | 537.50p | 209 |
27/01/2010 | 550.00p | 590.00p | 500.00p | 537.50p | 684 |
26/01/2010 | 550.00p | 574.00p | 550.00p | 550.00p | 1300 |
25/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
22/01/2010 | 562.50p | 587.50p | 500.00p | 550.00p | 993 |
21/01/2010 | 562.50p | 600.00p | 525.00p | 562.50p | 1270 |
20/01/2010 | 550.00p | 600.00p | 530.00p | 562.50p | 1835 |
19/01/2010 | 550.00p | 575.00p | 525.00p | 550.00p | 5597 |
18/01/2010 | 587.50p | 620.00p | 530.00p | 550.00p | 9143 |
15/01/2010 | 500.00p | 575.00p | 475.00p | 550.00p | 13794 |
14/01/2010 | 462.50p | 525.00p | 462.50p | 500.00p | 11434 |
13/01/2010 | 450.00p | 475.00p | 437.50p | 462.50p | 1054 |
12/01/2010 | 437.50p | 450.00p | 415.00p | 450.00p | 498 |
11/01/2010 | 425.00p | 450.00p | 425.00p | 437.50p | 507 |
08/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
07/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
06/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
05/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
04/01/2010 | 425.00p | 425.00p | 400.00p | 425.00p | 167 |
31/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
30/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
29/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
24/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
23/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
22/12/2009 | 425.00p | 440.00p | 412.50p | 425.00p | 400 |
21/12/2009 | 412.50p | 425.00p | 411.00p | 425.00p | 2269 |
18/12/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
17/12/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
16/12/2009 | 412.50p | 415.00p | 412.50p | 412.50p | 300 |
15/12/2009 | 412.50p | 423.30p | 412.50p | 412.50p | 3 |
14/12/2009 | 412.50p | 423.30p | 412.50p | 412.50p | 147 |
11/12/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
10/12/2009 | 412.50p | 420.00p | 412.50p | 412.50p | 10 |
09/12/2009 | 412.50p | 420.00p | 412.50p | 412.50p | 34 |
08/12/2009 | 412.50p | 425.00p | 412.50p | 412.50p | 804 |
07/12/2009 | 412.50p | 425.00p | 412.50p | 412.50p | 539 |
04/12/2009 | 387.50p | 450.00p | 387.50p | 412.50p | 2022 |
03/12/2009 | 387.50p | 400.00p | 380.00p | 387.50p | 1014 |
02/12/2009 | 387.50p | 387.50p | 375.00p | 387.50p | 240 |
01/12/2009 | 387.50p | 395.00p | 387.50p | 387.50p | 3800 |
30/11/2009 | 387.50p | 397.00p | 387.50p | 387.50p | 92 |
27/11/2009 | 387.50p | 397.00p | 387.50p | 387.50p | 240 |
26/11/2009 | 425.00p | 425.00p | 375.00p | 387.50p | 202 |
25/11/2009 | 450.00p | 465.00p | 425.00p | 425.00p | 460 |
24/11/2009 | 450.00p | 474.50p | 425.00p | 450.00p | 4925 |
23/11/2009 | 425.00p | 425.00p | 405.00p | 425.00p | 50 |
20/11/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 227 |
19/11/2009 | 425.00p | 474.10p | 400.00p | 425.00p | 1067 |
18/11/2009 | 412.50p | 412.50p | 405.00p | 412.50p | 30 |
17/11/2009 | 412.50p | 450.00p | 400.00p | 412.50p | 1000 |
16/11/2009 | 412.50p | 450.00p | 412.50p | 412.50p | 1133 |
13/11/2009 | 412.50p | 450.00p | 412.50p | 412.50p | 69 |
12/11/2009 | 400.00p | 412.50p | 400.00p | 412.50p | 250 |
11/11/2009 | 425.00p | 432.80p | 400.00p | 400.00p | 493 |
10/11/2009 | 425.00p | 438.50p | 425.00p | 425.00p | 1314 |
09/11/2009 | 387.50p | 412.50p | 387.50p | 412.50p | 232 |
06/11/2009 | 387.50p | 416.00p | 387.50p | 387.50p | 0 |
05/11/2009 | 375.00p | 387.50p | 375.00p | 387.50p | 2200 |
04/11/2009 | 450.00p | 450.00p | 375.00p | 375.00p | 5883 |
03/11/2009 | 425.00p | 437.50p | 425.00p | 437.50p | 0 |
02/11/2009 | 450.00p | 450.00p | 425.00p | 425.00p | 200 |
30/10/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
29/10/2009 | 450.00p | 450.00p | 412.50p | 450.00p | 150 |
28/10/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
27/10/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
26/10/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
23/10/2009 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
22/10/2009 | 437.50p | 475.00p | 400.00p | 450.00p | 6929 |
21/10/2009 | 437.50p | 475.00p | 400.00p | 437.50p | 2050 |
20/10/2009 | 437.50p | 460.00p | 437.50p | 437.50p | 1783 |
19/10/2009 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
16/10/2009 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
15/10/2009 | 437.50p | 474.00p | 445.00p | 437.50p | 1770 |
14/10/2009 | 437.50p | 460.00p | 437.50p | 437.50p | 200 |
13/10/2009 | 437.50p | 470.00p | 437.50p | 437.50p | 2850 |
12/10/2009 | 437.50p | 470.00p | 437.50p | 437.50p | 9700 |
09/10/2009 | 437.50p | 437.50p | 395.00p | 437.50p | 8275 |
08/10/2009 | 437.50p | 395.00p | 395.00p | 437.50p | 1900 |
07/10/2009 | 437.50p | 437.50p | 395.00p | 437.50p | 7600 |
06/10/2009 | 462.50p | 437.50p | 395.00p | 437.50p | 3381 |
05/10/2009 | 437.50p | 437.50p | 407.50p | 437.50p | 427 |
02/10/2009 | 425.00p | 437.50p | 400.00p | 437.50p | 50 |
01/10/2009 | 437.50p | 437.50p | 425.00p | 425.00p | 0 |
30/09/2009 | 437.50p | 465.00p | 400.00p | 437.50p | 456 |
29/09/2009 | 437.50p | 465.00p | 400.00p | 437.50p | 108 |
28/09/2009 | 450.00p | 450.00p | 437.50p | 437.50p | 0 |
25/09/2009 | 437.50p | 437.50p | 410.00p | 437.50p | 50 |
24/09/2009 | 425.00p | 466.00p | 410.00p | 437.50p | 9637 |
23/09/2009 | 425.00p | 425.00p | 410.00p | 425.00p | 50 |
22/09/2009 | 450.00p | 430.00p | 400.00p | 425.00p | 169 |
21/09/2009 | 462.50p | 450.00p | 432.50p | 450.00p | 473 |
*Close Price adjusted for both dividends and splits